Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 6.9 | 6.9 | 6.68 | 6.68 | 6.68 | -0.35 (-4.98%) | 8,767 |
21 Dec 2021 | INR | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.36 (-4.87%) | 5,753 |
20 Dec 2021 | INR | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.38 (-4.89%) | 2,009 |
17 Dec 2021 | INR | 8.57 | 8.57 | 7.77 | 7.77 | 7.77 | -0.4 (-4.90%) | 21,699 |
16 Dec 2021 | INR | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | +0.38 (+4.88%) | 11,206 |
15 Dec 2021 | INR | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | +0.37 (+4.99%) | 3,710 |
14 Dec 2021 | INR | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | +0.35 (+4.95%) | 5,922 |
13 Dec 2021 | INR | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | +0.33 (+4.90%) | 8,276 |
10 Dec 2021 | INR | 6.74 | 6.74 | 6.73 | 6.74 | 6.74 | +0.32 (+4.98%) | 5,335 |
9 Dec 2021 | INR | 5.85 | 6.42 | 5.85 | 6.42 | 6.42 | +0.58 (+9.93%) | 71,398 |
8 Dec 2021 | INR | 5.85 | 5.85 | 5.45 | 5.84 | 5.84 | +0.52 (+9.77%) | 45,147 |
7 Dec 2021 | INR | 4.85 | 5.4 | 4.85 | 5.32 | 5.32 | +0.41 (+8.35%) | 35,150 |
6 Dec 2021 | INR | 4.99 | 4.99 | 4.9 | 4.91 | 4.91 | +0.15 (+3.15%) | 18,943 |
3 Dec 2021 | INR | 5.19 | 5.19 | 4.73 | 4.76 | 4.76 | -0.19 (-3.84%) | 13,018 |
2 Dec 2021 | INR | 4.96 | 5.09 | 4.75 | 4.95 | 4.95 | -0.01 (-0.20%) | 10,977 |
1 Dec 2021 | INR | 5.12 | 5.12 | 4.65 | 4.96 | 4.96 | +0.08 (+1.64%) | 4,633 |
30 Nov 2021 | INR | 4.71 | 4.95 | 4.71 | 4.88 | 4.88 | -0.07 (-1.41%) | 12,003 |
29 Nov 2021 | INR | 4.99 | 4.99 | 4.53 | 4.95 | 4.95 | +0.19 (+3.99%) | 69,978 |
28 Nov 2021 | INR | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 4.84 | 4.84 | 4.45 | 4.76 | 4.76 | +0.08 (+1.71%) | 22,624 |
25 Nov 2021 | INR | 4.59 | 4.72 | 4.44 | 4.68 | 4.68 | +0.18 (+4%) | 5,053 |
24 Nov 2021 | INR | 4.9 | 4.9 | 4.44 | 4.5 | 4.5 | -0.17 (-3.64%) | 16,261 |
23 Nov 2021 | INR | 4.83 | 4.83 | 4.45 | 4.67 | 4.67 | +0.07 (+1.52%) | 1,938 |
22 Nov 2021 | INR | 4.91 | 4.91 | 4.45 | 4.6 | 4.6 | -0.08 (-1.71%) | 17,227 |
18 Nov 2021 | INR | 4.65 | 4.73 | 4.49 | 4.68 | 4.68 | -0.04 (-0.85%) | 4,097 |
17 Nov 2021 | INR | 5.01 | 5.01 | 4.55 | 4.72 | 4.72 | -0.06 (-1.26%) | 17,617 |
16 Nov 2021 | INR | 4.75 | 4.87 | 4.46 | 4.78 | 4.78 | +0.13 (+2.80%) | 8,020 |
15 Nov 2021 | INR | 4.69 | 4.9 | 4.46 | 4.65 | 4.65 | -0.04 (-0.85%) | 3,885 |
12 Nov 2021 | INR | 4.7 | 4.7 | 4.51 | 4.69 | 4.69 | -0.05 (-1.05%) | 13,800 |