Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 2.9 | 2.94 | 2.72 | 2.9 | 2.9 | +0.1 (+3.57%) | 632,468 |
21 Dec 2021 | INR | 2.54 | 2.8 | 2.54 | 2.8 | 2.8 | +0.13 (+4.87%) | 262,507 |
20 Dec 2021 | INR | 2.95 | 2.95 | 2.67 | 2.67 | 2.67 | -0.14 (-4.98%) | 360,017 |
17 Dec 2021 | INR | 3.09 | 3.09 | 2.81 | 2.81 | 2.81 | -0.14 (-4.75%) | 759,346 |
16 Dec 2021 | INR | 2.95 | 2.95 | 2.67 | 2.95 | 2.95 | +0.14 (+4.98%) | 508,989 |
15 Dec 2021 | INR | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | +0.13 (+4.85%) | 166,716 |
14 Dec 2021 | INR | 2.68 | 2.68 | 2.52 | 2.68 | 2.68 | +0.12 (+4.69%) | 384,040 |
13 Dec 2021 | INR | 2.62 | 2.62 | 2.45 | 2.56 | 2.56 | +0.06 (+2.40%) | 749,246 |
10 Dec 2021 | INR | 2.3 | 2.53 | 2.29 | 2.5 | 2.5 | +0.09 (+3.73%) | 958,722 |
9 Dec 2021 | INR | 2.41 | 2.42 | 2.41 | 2.41 | 2.41 | -0.12 (-4.74%) | 151,430 |
8 Dec 2021 | INR | 2.79 | 2.79 | 2.53 | 2.53 | 2.53 | -0.13 (-4.89%) | 484,522 |
7 Dec 2021 | INR | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | +0.24 (+9.92%) | 234,607 |
6 Dec 2021 | INR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | +0.22 (+10.00%) | 187,218 |
3 Dec 2021 | INR | 2.18 | 2.2 | 2.12 | 2.2 | 2.2 | +0.2 (+10%) | 470,016 |
2 Dec 2021 | INR | 1.89 | 2 | 1.86 | 2 | 2 | +0.18 (+9.89%) | 617,347 |
1 Dec 2021 | INR | 1.95 | 1.95 | 1.74 | 1.82 | 1.82 | -0.11 (-5.70%) | 776,120 |
30 Nov 2021 | INR | 1.99 | 2 | 1.9 | 1.93 | 1.93 | -0.06 (-3.02%) | 318,543 |
29 Nov 2021 | INR | 2.03 | 2.03 | 1.85 | 1.99 | 1.99 | 0.0 (0.0%) | 276,057 |
28 Nov 2021 | INR | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 2 | 2.05 | 1.91 | 1.99 | 1.99 | -0.02 (-1.00%) | 366,892 |
25 Nov 2021 | INR | 2.04 | 2.06 | 1.97 | 2.01 | 2.01 | +0.01 (+0.50%) | 597,886 |
24 Nov 2021 | INR | 2.08 | 2.08 | 1.98 | 2 | 2 | 0.0 (0.0%) | 422,018 |
23 Nov 2021 | INR | 2 | 2.05 | 1.95 | 2 | 2 | +0.09 (+4.71%) | 232,738 |
22 Nov 2021 | INR | 2.04 | 2.05 | 1.88 | 1.91 | 1.91 | -0.02 (-1.04%) | 693,161 |
18 Nov 2021 | INR | 2.05 | 2.05 | 1.85 | 1.93 | 1.93 | -0.04 (-2.03%) | 399,944 |
17 Nov 2021 | INR | 1.88 | 2.04 | 1.88 | 1.97 | 1.97 | +0.08 (+4.23%) | 583,633 |
16 Nov 2021 | INR | 2.1 | 2.15 | 1.86 | 1.89 | 1.89 | -0.17 (-8.25%) | 713,915 |
15 Nov 2021 | INR | 2.2 | 2.2 | 1.96 | 2.06 | 2.06 | -0.1 (-4.63%) | 744,387 |
12 Nov 2021 | INR | 2.19 | 2.3 | 1.9 | 2.16 | 2.16 | +0.05 (+2.37%) | 1,948,731 |