Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | INR | 4.65 | 4.75 | 4.42 | 4.66 | 4.66 | +0.01 (+0.22%) | 9,875 |
17 Dec 2021 | INR | 4.43 | 4.65 | 4.21 | 4.65 | 4.65 | +0.22 (+4.97%) | 3,800 |
16 Dec 2021 | INR | 4.75 | 4.75 | 4.31 | 4.43 | 4.43 | -0.1 (-2.21%) | 5,448 |
15 Dec 2021 | INR | 4.53 | 4.53 | 4.11 | 4.53 | 4.53 | +0.21 (+4.86%) | 3,424 |
14 Dec 2021 | INR | 4.32 | 4.32 | 3.92 | 4.32 | 4.32 | +0.2 (+4.85%) | 2,657 |
13 Dec 2021 | INR | 4.11 | 4.12 | 4.04 | 4.12 | 4.12 | +0.19 (+4.83%) | 4,124 |
10 Dec 2021 | INR | 3.7 | 3.93 | 3.7 | 3.93 | 3.93 | +0.18 (+4.80%) | 2,641 |
9 Dec 2021 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.02 (-0.53%) | 240 |
8 Dec 2021 | INR | 4.1 | 4.1 | 3.72 | 3.77 | 3.77 | -0.14 (-3.58%) | 4,227 |
7 Dec 2021 | INR | 4.1 | 4.3 | 3.9 | 3.91 | 3.91 | -0.19 (-4.63%) | 2,570 |
6 Dec 2021 | INR | 4.45 | 4.45 | 4.05 | 4.1 | 4.1 | -0.16 (-3.76%) | 5,050 |
3 Dec 2021 | INR | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.22 (-4.91%) | 2,235 |
2 Dec 2021 | INR | 4.68 | 4.68 | 4.47 | 4.48 | 4.48 | 0.0 (0.0%) | 6,111 |
1 Dec 2021 | INR | 4.78 | 4.78 | 4.42 | 4.48 | 4.48 | -0.17 (-3.66%) | 1,020 |
30 Nov 2021 | INR | 4.55 | 4.77 | 4.33 | 4.65 | 4.65 | +0.1 (+2.20%) | 2,150 |
29 Nov 2021 | INR | 4.55 | 4.76 | 4.33 | 4.55 | 4.55 | 0.0 (0.0%) | 17,726 |
28 Nov 2021 | INR | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 4.79 | 4.79 | 4.35 | 4.55 | 4.55 | -0.02 (-0.44%) | 32,961 |
25 Nov 2021 | INR | 4.57 | 4.57 | 4.17 | 4.57 | 4.57 | +0.21 (+4.82%) | 16,929 |
24 Nov 2021 | INR | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | +0.2 (+4.81%) | 23,015 |
23 Nov 2021 | INR | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | +0.19 (+4.79%) | 1,090 |
22 Nov 2021 | INR | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | +0.18 (+4.75%) | 9,005 |
18 Nov 2021 | INR | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | +0.18 (+4.99%) | 403 |
17 Nov 2021 | INR | 3.61 | 3.61 | 3.27 | 3.61 | 3.61 | +0.17 (+4.94%) | 11,733 |
16 Nov 2021 | INR | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | +0.16 (+4.88%) | 1,165 |
15 Nov 2021 | INR | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | +0.15 (+4.79%) | 2,970 |
12 Nov 2021 | INR | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | +0.14 (+4.68%) | 210 |
11 Nov 2021 | INR | 2.75 | 2.99 | 2.75 | 2.99 | 2.99 | +0.14 (+4.91%) | 3,803 |
10 Nov 2021 | INR | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.14 (-4.68%) | 30,792 |