Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 9.01 | 9.78 | 9.01 | 9.78 | 9.78 | +0.46 (+4.94%) | 36,933 |
21 Dec 2021 | INR | 10 | 10 | 9.32 | 9.32 | 9.32 | -0.49 (-4.99%) | 41,640 |
20 Dec 2021 | INR | 9.85 | 9.85 | 9.81 | 9.81 | 9.81 | -0.51 (-4.94%) | 33,082 |
17 Dec 2021 | INR | 11.18 | 11.18 | 10.32 | 10.32 | 10.32 | -0.54 (-4.97%) | 64,775 |
16 Dec 2021 | INR | 10.9 | 11.04 | 10.15 | 10.86 | 10.86 | +0.34 (+3.23%) | 349,424 |
15 Dec 2021 | INR | 10.24 | 10.52 | 9.69 | 10.52 | 10.52 | +0.95 (+9.93%) | 226,642 |
14 Dec 2021 | INR | 9.2 | 9.8 | 8.95 | 9.57 | 9.57 | +0.66 (+7.41%) | 160,004 |
13 Dec 2021 | INR | 9 | 9.4 | 8.64 | 8.91 | 8.91 | +0.24 (+2.77%) | 62,155 |
10 Dec 2021 | INR | 8.5 | 8.75 | 8.4 | 8.67 | 8.67 | +0.35 (+4.21%) | 64,448 |
9 Dec 2021 | INR | 8.07 | 8.4 | 8.07 | 8.32 | 8.32 | +0.11 (+1.34%) | 37,243 |
8 Dec 2021 | INR | 8.6 | 8.61 | 8.11 | 8.21 | 8.21 | -0.18 (-2.15%) | 16,660 |
7 Dec 2021 | INR | 8.05 | 8.6 | 8.05 | 8.39 | 8.39 | +0.33 (+4.09%) | 59,580 |
6 Dec 2021 | INR | 8 | 8.16 | 7.99 | 8.06 | 8.06 | +0.06 (+0.75%) | 39,706 |
3 Dec 2021 | INR | 7.6 | 8.11 | 7.6 | 8 | 8 | +0.14 (+1.78%) | 28,965 |
2 Dec 2021 | INR | 8 | 8.16 | 7.79 | 7.86 | 7.86 | -0.07 (-0.88%) | 25,289 |
1 Dec 2021 | INR | 7.71 | 7.95 | 7.51 | 7.93 | 7.93 | +0.35 (+4.62%) | 42,290 |
30 Nov 2021 | INR | 7.85 | 7.96 | 7.5 | 7.58 | 7.58 | -0.26 (-3.32%) | 60,534 |
29 Nov 2021 | INR | 7.95 | 7.95 | 7.56 | 7.84 | 7.84 | -0.11 (-1.38%) | 51,555 |
28 Nov 2021 | INR | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 8.45 | 8.45 | 7.91 | 7.95 | 7.95 | -0.13 (-1.61%) | 20,333 |
25 Nov 2021 | INR | 8.19 | 8.26 | 7.94 | 8.08 | 8.08 | +0.12 (+1.51%) | 22,420 |
24 Nov 2021 | INR | 7.73 | 8.26 | 7.73 | 7.96 | 7.96 | -0.14 (-1.73%) | 50,395 |
23 Nov 2021 | INR | 8.14 | 8.29 | 7.9 | 8.1 | 8.1 | +0.19 (+2.40%) | 21,369 |
22 Nov 2021 | INR | 8.43 | 8.43 | 7.81 | 7.91 | 7.91 | -0.28 (-3.42%) | 40,441 |
18 Nov 2021 | INR | 8.36 | 8.36 | 8.14 | 8.19 | 8.19 | -0.02 (-0.24%) | 12,691 |
17 Nov 2021 | INR | 8.46 | 8.5 | 8.16 | 8.21 | 8.21 | +0.05 (+0.61%) | 34,626 |
16 Nov 2021 | INR | 8.2 | 8.35 | 7.9 | 8.16 | 8.16 | -0.15 (-1.81%) | 30,616 |
15 Nov 2021 | INR | 8.75 | 8.75 | 8.31 | 8.31 | 8.31 | -0.43 (-4.92%) | 43,801 |
12 Nov 2021 | INR | 8.79 | 8.91 | 8.51 | 8.74 | 8.74 | -0.11 (-1.24%) | 13,151 |