Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 8.42 | 8.99 | 8.42 | 8.83 | 8.83 | +0.41 (+4.87%) | 9,934 |
21 Dec 2021 | INR | 8.6 | 9.3 | 8.1 | 8.42 | 8.42 | -0.14 (-1.64%) | 19,892 |
20 Dec 2021 | INR | 8.44 | 9.64 | 8.44 | 8.56 | 8.56 | -0.81 (-8.64%) | 46,981 |
17 Dec 2021 | INR | 9.25 | 10.23 | 9 | 9.37 | 9.37 | +0.07 (+0.75%) | 90,087 |
16 Dec 2021 | INR | 9.35 | 10.06 | 8.52 | 9.3 | 9.3 | +0.15 (+1.64%) | 53,047 |
15 Dec 2021 | INR | 9.7 | 9.7 | 8 | 9.15 | 9.15 | +0.33 (+3.74%) | 26,222 |
14 Dec 2021 | INR | 8.05 | 8.82 | 7.25 | 8.82 | 8.82 | +0.8 (+9.98%) | 27,869 |
13 Dec 2021 | INR | 8 | 8.06 | 7.85 | 8.02 | 8.02 | +0.34 (+4.43%) | 8,312 |
10 Dec 2021 | INR | 7.74 | 7.74 | 7.3 | 7.68 | 7.68 | +0.3 (+4.07%) | 5,961 |
9 Dec 2021 | INR | 7.6 | 7.9 | 7.37 | 7.38 | 7.38 | -0.37 (-4.77%) | 3,787 |
8 Dec 2021 | INR | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 48 |
7 Dec 2021 | INR | 7.39 | 7.75 | 7.39 | 7.75 | 7.75 | +0.36 (+4.87%) | 4,446 |
6 Dec 2021 | INR | 7.6 | 7.61 | 7 | 7.39 | 7.39 | +0.14 (+1.93%) | 4,848 |
3 Dec 2021 | INR | 7.4 | 7.4 | 6.9 | 7.25 | 7.25 | 0.0 (0.0%) | 8,514 |
2 Dec 2021 | INR | 7.34 | 7.5 | 6.98 | 7.25 | 7.25 | -0.05 (-0.68%) | 10,094 |
1 Dec 2021 | INR | 7.77 | 7.77 | 7.21 | 7.3 | 7.3 | -0.28 (-3.69%) | 14,016 |
30 Nov 2021 | INR | 7.88 | 7.88 | 7.5 | 7.58 | 7.58 | -0.17 (-2.19%) | 1,436 |
29 Nov 2021 | INR | 7.6 | 7.85 | 7.58 | 7.75 | 7.75 | -0.22 (-2.76%) | 11,631 |
28 Nov 2021 | INR | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 8.15 | 8.29 | 7.9 | 7.97 | 7.97 | -0.32 (-3.86%) | 2,322 |
25 Nov 2021 | INR | 7.9 | 8.35 | 7.9 | 8.29 | 8.29 | +0.24 (+2.98%) | 668 |
24 Nov 2021 | INR | 8.38 | 8.38 | 7.7 | 8.05 | 8.05 | +0.02 (+0.25%) | 3,628 |
23 Nov 2021 | INR | 8.2 | 8.5 | 7.95 | 8.03 | 8.03 | -0.31 (-3.72%) | 10,294 |
22 Nov 2021 | INR | 8.8 | 8.8 | 8.1 | 8.34 | 8.34 | -0.18 (-2.11%) | 6,676 |
18 Nov 2021 | INR | 8.8 | 8.8 | 8.35 | 8.52 | 8.52 | -0.17 (-1.96%) | 6,785 |
17 Nov 2021 | INR | 8.35 | 8.79 | 8.35 | 8.69 | 8.69 | +0.17 (+2.00%) | 2,170 |
16 Nov 2021 | INR | 9.05 | 9.18 | 8.36 | 8.52 | 8.52 | -0.27 (-3.07%) | 14,374 |
15 Nov 2021 | INR | 8.75 | 9 | 8.2 | 8.79 | 8.79 | +0.21 (+2.45%) | 21,920 |
12 Nov 2021 | INR | 8.79 | 8.79 | 8.21 | 8.58 | 8.58 | +0.1 (+1.18%) | 4,541 |