Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 3.85 | 3.89 | 3.85 | 3.89 | 3.89 | +0.18 (+4.85%) | 33,372 |
10 Nov 2021 | INR | 3.7 | 3.78 | 3.47 | 3.71 | 3.71 | +0.11 (+3.06%) | 200,287 |
9 Nov 2021 | INR | 3.59 | 3.6 | 3.4 | 3.6 | 3.6 | +0.17 (+4.96%) | 89,958 |
8 Nov 2021 | INR | 3.31 | 3.47 | 3.15 | 3.43 | 3.43 | +0.12 (+3.63%) | 97,000 |
4 Nov 2021 | INR | 3.3 | 3.31 | 3.3 | 3.31 | 3.31 | +0.15 (+4.75%) | 40,302 |
3 Nov 2021 | INR | 3.05 | 3.16 | 3.05 | 3.16 | 3.16 | +0.15 (+4.98%) | 52,396 |
2 Nov 2021 | INR | 2.87 | 3.01 | 2.73 | 3.01 | 3.01 | +0.14 (+4.88%) | 80,415 |
1 Nov 2021 | INR | 2.7 | 2.87 | 2.65 | 2.87 | 2.87 | +0.13 (+4.74%) | 66,593 |
29 Oct 2021 | INR | 2.74 | 2.76 | 2.66 | 2.74 | 2.74 | -0.06 (-2.14%) | 3,108 |
28 Oct 2021 | INR | 2.61 | 2.81 | 2.61 | 2.8 | 2.8 | +0.07 (+2.56%) | 3,446 |
27 Oct 2021 | INR | 2.76 | 2.76 | 2.69 | 2.73 | 2.73 | -0.03 (-1.09%) | 17,950 |
26 Oct 2021 | INR | 2.76 | 2.76 | 2.7 | 2.76 | 2.76 | -0.05 (-1.78%) | 748 |
25 Oct 2021 | INR | 2.81 | 2.86 | 2.8 | 2.81 | 2.81 | +0.06 (+2.18%) | 3,591 |
22 Oct 2021 | INR | 2.86 | 2.86 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 11,912 |
21 Oct 2021 | INR | 2.91 | 2.91 | 2.8 | 2.8 | 2.8 | -0.07 (-2.44%) | 29,483 |
20 Oct 2021 | INR | 2.8 | 2.95 | 2.8 | 2.87 | 2.87 | -0.02 (-0.69%) | 9,057 |
19 Oct 2021 | INR | 2.95 | 2.95 | 2.8 | 2.89 | 2.89 | -0.05 (-1.70%) | 26,539 |
18 Oct 2021 | INR | 2.81 | 3 | 2.81 | 2.94 | 2.94 | +0.02 (+0.68%) | 9,213 |
14 Oct 2021 | INR | 2.95 | 3 | 2.86 | 2.92 | 2.92 | -0.08 (-2.67%) | 7,719 |
13 Oct 2021 | INR | 3.05 | 3.05 | 2.95 | 3 | 3 | +0.01 (+0.33%) | 5,980 |
12 Oct 2021 | INR | 3.1 | 3.14 | 2.91 | 2.99 | 2.99 | -0.05 (-1.64%) | 7,238 |
11 Oct 2021 | INR | 3.1 | 3.1 | 2.88 | 3.04 | 3.04 | +0.01 (+0.33%) | 20,382 |
8 Oct 2021 | INR | 2.99 | 3.1 | 2.85 | 3.03 | 3.03 | +0.04 (+1.34%) | 24,695 |
7 Oct 2021 | INR | 3 | 3.06 | 2.99 | 2.99 | 2.99 | -0.15 (-4.78%) | 6,768 |
6 Oct 2021 | INR | 3.39 | 3.39 | 3.08 | 3.14 | 3.14 | -0.1 (-3.09%) | 33,201 |
5 Oct 2021 | INR | 3.13 | 3.25 | 3.01 | 3.24 | 3.24 | +0.11 (+3.51%) | 46,433 |
4 Oct 2021 | INR | 3.13 | 3.13 | 2.9 | 3.13 | 3.13 | +0.14 (+4.68%) | 4,328 |
1 Oct 2021 | INR | 3 | 3.1 | 2.93 | 2.99 | 2.99 | -0.01 (-0.33%) | 41,502 |
30 Sep 2021 | INR | 3.07 | 3.07 | 2.93 | 3 | 3 | -0.08 (-2.60%) | 8,908 |
29 Sep 2021 | INR | 2.95 | 3.08 | 2.82 | 3.08 | 3.08 | +0.13 (+4.41%) | 22,961 |