Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 6.6 | 7.28 | 6.6 | 7.28 | 7.28 | +0.34 (+4.90%) | 109,983 |
21 Dec 2021 | INR | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.36 (-4.93%) | 42,801 |
20 Dec 2021 | INR | 7.65 | 7.65 | 7.3 | 7.3 | 7.3 | -0.38 (-4.95%) | 31,091 |
17 Dec 2021 | INR | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.4 (-4.95%) | 54,630 |
16 Dec 2021 | INR | 8.91 | 8.91 | 8.07 | 8.08 | 8.08 | -0.41 (-4.83%) | 198,076 |
15 Dec 2021 | INR | 8.45 | 8.49 | 8.45 | 8.49 | 8.49 | +0.4 (+4.94%) | 33,923 |
14 Dec 2021 | INR | 8 | 8.09 | 8 | 8.09 | 8.09 | +0.38 (+4.93%) | 46,689 |
13 Dec 2021 | INR | 7.6 | 7.71 | 7.49 | 7.71 | 7.71 | +0.36 (+4.90%) | 172,913 |
10 Dec 2021 | INR | 7.89 | 7.89 | 7.16 | 7.35 | 7.35 | -0.17 (-2.26%) | 144,531 |
9 Dec 2021 | INR | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | +0.35 (+4.88%) | 47,798 |
8 Dec 2021 | INR | 7.17 | 7.17 | 7 | 7.17 | 7.17 | +0.34 (+4.98%) | 71,425 |
7 Dec 2021 | INR | 7.04 | 7.04 | 6.8 | 6.83 | 6.83 | +0.03 (+0.44%) | 117,707 |
6 Dec 2021 | INR | 7.04 | 7.04 | 6.61 | 6.8 | 6.8 | -0.06 (-0.87%) | 66,773 |
3 Dec 2021 | INR | 6.75 | 6.93 | 6.68 | 6.86 | 6.86 | +0.23 (+3.47%) | 37,969 |
2 Dec 2021 | INR | 7.05 | 7.05 | 6.5 | 6.63 | 6.63 | -0.2 (-2.93%) | 77,388 |
1 Dec 2021 | INR | 6.71 | 7 | 6.38 | 6.83 | 6.83 | +0.12 (+1.79%) | 53,164 |
30 Nov 2021 | INR | 6.8 | 7.08 | 6.58 | 6.71 | 6.71 | -0.04 (-0.59%) | 73,793 |
29 Nov 2021 | INR | 7.26 | 7.26 | 6.58 | 6.75 | 6.75 | -0.17 (-2.46%) | 136,685 |
28 Nov 2021 | INR | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 6.65 | 6.97 | 6.35 | 6.92 | 6.92 | +0.28 (+4.22%) | 107,524 |
25 Nov 2021 | INR | 6.84 | 6.84 | 6.51 | 6.64 | 6.64 | +0.05 (+0.76%) | 58,769 |
24 Nov 2021 | INR | 6.6 | 6.88 | 6.29 | 6.59 | 6.59 | 0.0 (0.0%) | 85,423 |
23 Nov 2021 | INR | 6.49 | 6.7 | 6.48 | 6.59 | 6.59 | -0.23 (-3.37%) | 86,741 |
22 Nov 2021 | INR | 6.9 | 6.96 | 6.41 | 6.82 | 6.82 | +0.08 (+1.19%) | 85,118 |
18 Nov 2021 | INR | 6.46 | 7 | 6.46 | 6.74 | 6.74 | -0.06 (-0.88%) | 92,454 |
17 Nov 2021 | INR | 7 | 7.1 | 6.61 | 6.8 | 6.8 | -0.08 (-1.16%) | 64,936 |
16 Nov 2021 | INR | 7.3 | 7.3 | 6.67 | 6.88 | 6.88 | -0.09 (-1.29%) | 71,921 |
15 Nov 2021 | INR | 7.33 | 7.38 | 6.68 | 6.97 | 6.97 | -0.06 (-0.85%) | 100,816 |
12 Nov 2021 | INR | 7.19 | 7.19 | 6.85 | 7.03 | 7.03 | +0.18 (+2.63%) | 130,196 |