Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 7.15 | 7.75 | 7.13 | 7.75 | 7.75 | +0.25 (+3.33%) | 3,890 |
21 Dec 2021 | INR | 7.7 | 7.89 | 7.15 | 7.5 | 7.5 | -0.02 (-0.27%) | 8,067 |
20 Dec 2021 | INR | 7.91 | 7.91 | 7.52 | 7.52 | 7.52 | -0.39 (-4.93%) | 6,145 |
17 Dec 2021 | INR | 7.8 | 7.91 | 7.7 | 7.91 | 7.91 | +0.37 (+4.91%) | 13,781 |
16 Dec 2021 | INR | 7.54 | 7.54 | 7.05 | 7.54 | 7.54 | +0.35 (+4.87%) | 16,714 |
15 Dec 2021 | INR | 7.47 | 7.47 | 7 | 7.19 | 7.19 | +0.07 (+0.98%) | 21,204 |
14 Dec 2021 | INR | 6.95 | 7.12 | 6.95 | 7.12 | 7.12 | +0.33 (+4.86%) | 2,044 |
13 Dec 2021 | INR | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | +0.32 (+4.95%) | 920 |
10 Dec 2021 | INR | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | +0.3 (+4.86%) | 2,364 |
9 Dec 2021 | INR | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | +0.29 (+4.93%) | 5,190 |
8 Dec 2021 | INR | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | +0.28 (+5.00%) | 1,289 |
7 Dec 2021 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | +0.26 (+4.87%) | 1,155 |
6 Dec 2021 | INR | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | +0.25 (+4.91%) | 1,322 |
3 Dec 2021 | INR | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | +0.24 (+4.95%) | 4,811 |
2 Dec 2021 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | +0.23 (+4.98%) | 1,117 |
1 Dec 2021 | INR | 4.5 | 4.62 | 4.5 | 4.62 | 4.62 | +0.22 (+5%) | 1,010 |
30 Nov 2021 | INR | 4.4 | 4.51 | 4.4 | 4.4 | 4.4 | +0.1 (+2.33%) | 287 |
29 Nov 2021 | INR | 4.4 | 4.51 | 4.1 | 4.3 | 4.3 | 0.0 (0.0%) | 2,787 |
28 Nov 2021 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 4.3 | 4.38 | 4.3 | 4.3 | 4.3 | +0.12 (+2.87%) | 7,327 |
25 Nov 2021 | INR | 4.15 | 4.25 | 4.05 | 4.18 | 4.18 | +0.13 (+3.21%) | 3,330 |
24 Nov 2021 | INR | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 345 |
23 Nov 2021 | INR | 3.67 | 4.05 | 3.67 | 4.05 | 4.05 | +0.19 (+4.92%) | 1,001 |
22 Nov 2021 | INR | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | -0.04 (-1.03%) | 204 |
18 Nov 2021 | INR | 4.15 | 4.15 | 3.9 | 3.9 | 3.9 | -0.15 (-3.70%) | 10 |
17 Nov 2021 | INR | 4.05 | 4.05 | 3.85 | 4.05 | 4.05 | 0.0 (0.0%) | 54 |
16 Nov 2021 | INR | 4.05 | 4.05 | 3.97 | 4.05 | 4.05 | 0.0 (0.0%) | 478 |
15 Nov 2021 | INR | 4.11 | 4.11 | 4 | 4.05 | 4.05 | -0.06 (-1.46%) | 1,203 |
12 Nov 2021 | INR | 4.4 | 4.51 | 4.09 | 4.11 | 4.11 | -0.19 (-4.42%) | 2,187 |