Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 2.65 | 2.91 | 2.65 | 2.91 | 2.91 | +0.13 (+4.68%) | 6,249,083 |
21 Dec 2021 | INR | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.14 (-4.79%) | 510,849 |
20 Dec 2021 | INR | 3.1 | 3.1 | 2.92 | 2.92 | 2.92 | -0.15 (-4.89%) | 709,574 |
17 Dec 2021 | INR | 3.05 | 3.1 | 2.91 | 3.07 | 3.07 | +0.1 (+3.37%) | 10,664,480 |
16 Dec 2021 | INR | 2.85 | 3 | 2.85 | 2.97 | 2.97 | +0.11 (+3.85%) | 9,471,934 |
15 Dec 2021 | INR | 2.86 | 2.86 | 2.61 | 2.86 | 2.86 | +0.13 (+4.76%) | 12,778,017 |
14 Dec 2021 | INR | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | +0.13 (+5%) | 3,049,326 |
13 Dec 2021 | INR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | +0.12 (+4.84%) | 699,317 |
10 Dec 2021 | INR | 2.49 | 2.49 | 2.42 | 2.48 | 2.48 | +0.1 (+4.20%) | 4,993,387 |
9 Dec 2021 | INR | 2.21 | 2.38 | 2.2 | 2.38 | 2.38 | +0.11 (+4.85%) | 2,245,531 |
8 Dec 2021 | INR | 2.35 | 2.39 | 2.25 | 2.27 | 2.27 | -0.07 (-2.99%) | 1,598,247 |
7 Dec 2021 | INR | 2.49 | 2.51 | 2.28 | 2.34 | 2.34 | -0.06 (-2.50%) | 3,855,596 |
6 Dec 2021 | INR | 2.39 | 2.4 | 2.31 | 2.4 | 2.4 | +0.11 (+4.80%) | 1,783,381 |
3 Dec 2021 | INR | 2.29 | 2.29 | 2.23 | 2.29 | 2.29 | +0.1 (+4.57%) | 1,670,711 |
2 Dec 2021 | INR | 2.09 | 2.19 | 2.07 | 2.19 | 2.19 | +0.1 (+4.78%) | 1,367,183 |
1 Dec 2021 | INR | 2.12 | 2.14 | 2.05 | 2.09 | 2.09 | -0.03 (-1.42%) | 2,157,156 |
30 Nov 2021 | INR | 2.1 | 2.18 | 2.08 | 2.12 | 2.12 | -0.06 (-2.75%) | 2,110,085 |
29 Nov 2021 | INR | 2.19 | 2.25 | 2.18 | 2.18 | 2.18 | -0.11 (-4.80%) | 1,619,789 |
28 Nov 2021 | INR | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 2.38 | 2.38 | 2.23 | 2.29 | 2.29 | -0.04 (-1.72%) | 3,025,185 |
25 Nov 2021 | INR | 2.29 | 2.34 | 2.23 | 2.33 | 2.33 | +0.1 (+4.48%) | 3,539,103 |
24 Nov 2021 | INR | 2.06 | 2.23 | 2.06 | 2.23 | 2.23 | +0.1 (+4.69%) | 1,934,662 |
23 Nov 2021 | INR | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.11 (-4.91%) | 1,277,693 |
22 Nov 2021 | INR | 2.3 | 2.35 | 2.24 | 2.24 | 2.24 | -0.11 (-4.68%) | 1,016,436 |
18 Nov 2021 | INR | 2.5 | 2.5 | 2.35 | 2.35 | 2.35 | -0.12 (-4.86%) | 2,505,091 |
17 Nov 2021 | INR | 2.26 | 2.47 | 2.25 | 2.47 | 2.47 | +0.11 (+4.66%) | 6,858,092 |
16 Nov 2021 | INR | 2.6 | 2.6 | 2.36 | 2.36 | 2.36 | -0.12 (-4.84%) | 18,635,847 |
15 Nov 2021 | INR | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | +0.11 (+4.64%) | 2,777,099 |
12 Nov 2021 | INR | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | +0.11 (+4.87%) | 2,027,236 |