Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 6.5 | 6.55 | 6.3 | 6.55 | 6.55 | +0.31 (+4.97%) | 78,301 |
21 Dec 2021 | INR | 6.24 | 6.24 | 5.71 | 6.24 | 6.24 | +0.29 (+4.87%) | 127,776 |
20 Dec 2021 | INR | 6.16 | 6.16 | 5.58 | 5.95 | 5.95 | +0.08 (+1.36%) | 156,549 |
17 Dec 2021 | INR | 5.85 | 5.88 | 5.45 | 5.87 | 5.87 | +0.27 (+4.82%) | 142,301 |
16 Dec 2021 | INR | 5.62 | 5.62 | 5.1 | 5.6 | 5.6 | +0.24 (+4.48%) | 256,637 |
15 Dec 2021 | INR | 5.36 | 5.36 | 5.3 | 5.36 | 5.36 | +0.48 (+9.84%) | 87,876 |
14 Dec 2021 | INR | 4.79 | 4.88 | 4.25 | 4.88 | 4.88 | +0.44 (+9.91%) | 54,698 |
13 Dec 2021 | INR | 4.35 | 4.44 | 4.3 | 4.44 | 4.44 | +0.4 (+9.90%) | 56,696 |
10 Dec 2021 | INR | 4 | 4.15 | 3.96 | 4.04 | 4.04 | +0.04 (+1%) | 36,222 |
9 Dec 2021 | INR | 4.25 | 4.25 | 3.75 | 4 | 4 | -0.06 (-1.48%) | 97,238 |
8 Dec 2021 | INR | 4.09 | 4.24 | 3.91 | 4.06 | 4.06 | +0.07 (+1.75%) | 22,941 |
7 Dec 2021 | INR | 4.06 | 4.24 | 3.95 | 3.99 | 3.99 | +0.01 (+0.25%) | 99,372 |
6 Dec 2021 | INR | 4.07 | 4.09 | 3.85 | 3.98 | 3.98 | -0.01 (-0.25%) | 15,071 |
3 Dec 2021 | INR | 4.03 | 4.09 | 3.91 | 3.99 | 3.99 | -0.04 (-0.99%) | 18,733 |
2 Dec 2021 | INR | 4.19 | 4.19 | 3.91 | 4.03 | 4.03 | 0.0 (0.0%) | 22,082 |
1 Dec 2021 | INR | 4.09 | 4.09 | 3.82 | 4.03 | 4.03 | +0.07 (+1.77%) | 10,719 |
30 Nov 2021 | INR | 4.1 | 4.1 | 3.91 | 3.96 | 3.96 | -0.14 (-3.41%) | 33,328 |
29 Nov 2021 | INR | 4.3 | 4.3 | 4.07 | 4.1 | 4.1 | -0.1 (-2.38%) | 14,849 |
28 Nov 2021 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 4.28 | 4.32 | 4.13 | 4.2 | 4.2 | +0.08 (+1.94%) | 60,408 |
25 Nov 2021 | INR | 4.14 | 4.14 | 4.02 | 4.12 | 4.12 | +0.17 (+4.30%) | 36,286 |
24 Nov 2021 | INR | 3.89 | 3.95 | 3.72 | 3.95 | 3.95 | +0.18 (+4.77%) | 86,131 |
23 Nov 2021 | INR | 3.85 | 3.85 | 3.6 | 3.77 | 3.77 | 0.0 (0.0%) | 23,363 |
22 Nov 2021 | INR | 3.95 | 3.95 | 3.75 | 3.77 | 3.77 | -0.14 (-3.58%) | 41,587 |
18 Nov 2021 | INR | 4.09 | 4.12 | 3.79 | 3.91 | 3.91 | -0.07 (-1.76%) | 51,600 |
17 Nov 2021 | INR | 3.95 | 4.14 | 3.95 | 3.98 | 3.98 | -0.04 (-1.00%) | 23,965 |
16 Nov 2021 | INR | 4.01 | 4.22 | 4 | 4.02 | 4.02 | -0.1 (-2.43%) | 27,268 |
15 Nov 2021 | INR | 4.27 | 4.27 | 4.05 | 4.12 | 4.12 | -0.05 (-1.20%) | 33,516 |
12 Nov 2021 | INR | 4.19 | 4.22 | 4.02 | 4.17 | 4.17 | +0.09 (+2.21%) | 12,206 |