Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1.48 | 1.61 | 1.47 | 1.48 | 1.48 | -0.06 (-3.90%) | 282,469 |
21 Dec 2021 | INR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.08 (-4.94%) | 79,821 |
20 Dec 2021 | INR | 1.78 | 1.78 | 1.62 | 1.62 | 1.62 | -0.08 (-4.71%) | 180,529 |
17 Dec 2021 | INR | 1.54 | 1.7 | 1.54 | 1.7 | 1.7 | +0.08 (+4.94%) | 752,775 |
16 Dec 2021 | INR | 1.78 | 1.78 | 1.62 | 1.62 | 1.62 | -0.08 (-4.71%) | 937,588 |
15 Dec 2021 | INR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | +0.08 (+4.94%) | 126,630 |
14 Dec 2021 | INR | 1.62 | 1.62 | 1.6 | 1.62 | 1.62 | +0.07 (+4.52%) | 558,274 |
13 Dec 2021 | INR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +0.07 (+4.73%) | 185,865 |
10 Dec 2021 | INR | 1.34 | 1.48 | 1.34 | 1.48 | 1.48 | +0.07 (+4.96%) | 375,625 |
9 Dec 2021 | INR | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.07 (-4.73%) | 410,816 |
8 Dec 2021 | INR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.07 (-4.52%) | 345,394 |
7 Dec 2021 | INR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 282,982 |
6 Dec 2021 | INR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.08 (-4.68%) | 206,311 |
3 Dec 2021 | INR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 172,100 |
2 Dec 2021 | INR | 1.98 | 1.98 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 854,467 |
1 Dec 2021 | INR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | +0.09 (+5.00%) | 444,012 |
30 Nov 2021 | INR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | +0.08 (+4.65%) | 693,995 |
29 Nov 2021 | INR | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | +0.08 (+4.88%) | 572,308 |
28 Nov 2021 | INR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | +0.07 (+4.46%) | 660,770 |
25 Nov 2021 | INR | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | +0.07 (+4.67%) | 626,809 |
24 Nov 2021 | INR | 1.46 | 1.5 | 1.42 | 1.5 | 1.5 | +0.07 (+4.90%) | 824,499 |
23 Nov 2021 | INR | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 537,869 |
22 Nov 2021 | INR | 1.44 | 1.46 | 1.35 | 1.43 | 1.43 | +0.03 (+2.14%) | 826,111 |
18 Nov 2021 | INR | 1.45 | 1.48 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 634,888 |
17 Nov 2021 | INR | 1.5 | 1.5 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 524,111 |
16 Nov 2021 | INR | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | +0.02 (+1.42%) | 570,184 |
15 Nov 2021 | INR | 1.49 | 1.49 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 847,631 |
12 Nov 2021 | INR | 1.45 | 1.49 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 330,076 |