Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | INR | 8.2 | 8.92 | 8.2 | 8.74 | 8.74 | +0.24 (+2.82%) | 8,397 |
20 Dec 2021 | INR | 8.71 | 8.71 | 7.9 | 8.5 | 8.5 | +0.2 (+2.41%) | 1,273 |
17 Dec 2021 | INR | 8.1 | 8.35 | 7.6 | 8.3 | 8.3 | +0.3 (+3.75%) | 1,464 |
16 Dec 2021 | INR | 8.5 | 8.5 | 7.85 | 8 | 8 | -0.1 (-1.23%) | 1,338 |
15 Dec 2021 | INR | 8 | 8.34 | 7.6 | 8.1 | 8.1 | +0.11 (+1.38%) | 7,160 |
14 Dec 2021 | INR | 8 | 8 | 7.9 | 7.99 | 7.99 | -0.01 (-0.13%) | 2,409 |
13 Dec 2021 | INR | 8.44 | 8.66 | 8 | 8 | 8 | -0.25 (-3.03%) | 9,932 |
10 Dec 2021 | INR | 8.45 | 8.45 | 7.65 | 8.25 | 8.25 | +0.2 (+2.48%) | 1,056 |
9 Dec 2021 | INR | 7.9 | 8.5 | 7.9 | 8.05 | 8.05 | -0.22 (-2.66%) | 401 |
8 Dec 2021 | INR | 8.69 | 9.12 | 8.26 | 8.27 | 8.27 | -0.42 (-4.83%) | 1,651 |
7 Dec 2021 | INR | 8.68 | 8.69 | 7.87 | 8.69 | 8.69 | +0.41 (+4.95%) | 1,444 |
6 Dec 2021 | INR | 8.88 | 8.88 | 8.28 | 8.28 | 8.28 | -0.43 (-4.94%) | 1,909 |
3 Dec 2021 | INR | 8.91 | 8.91 | 8.15 | 8.71 | 8.71 | +0.22 (+2.59%) | 1,664 |
2 Dec 2021 | INR | 9.3 | 9.3 | 8.49 | 8.49 | 8.49 | -0.44 (-4.93%) | 106 |
1 Dec 2021 | INR | 9.4 | 9.85 | 8.93 | 8.93 | 8.93 | -0.47 (-5%) | 237 |
30 Nov 2021 | INR | 9.39 | 9.4 | 8.55 | 9.4 | 9.4 | +0.43 (+4.79%) | 304 |
29 Nov 2021 | INR | 8.75 | 8.97 | 8.55 | 8.97 | 8.97 | +0.42 (+4.91%) | 9,128 |
28 Nov 2021 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 8.54 | 8.55 | 8.54 | 8.55 | 8.55 | +0.4 (+4.91%) | 344 |
25 Nov 2021 | INR | 7.65 | 8.15 | 7.65 | 8.15 | 8.15 | +0.38 (+4.89%) | 2,806 |
24 Nov 2021 | INR | 7.7 | 7.77 | 7.5 | 7.77 | 7.77 | +0.37 (+5%) | 7,374 |
23 Nov 2021 | INR | 7.4 | 7.4 | 7 | 7.4 | 7.4 | +0.15 (+2.07%) | 197 |
22 Nov 2021 | INR | 7.63 | 7.63 | 7.25 | 7.25 | 7.25 | -0.38 (-4.98%) | 509 |
18 Nov 2021 | INR | 7.45 | 7.63 | 7.3 | 7.63 | 7.63 | +0.36 (+4.95%) | 3,064 |
17 Nov 2021 | INR | 7.6 | 7.6 | 7.27 | 7.27 | 7.27 | -0.38 (-4.97%) | 394 |
16 Nov 2021 | INR | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.07 (-0.91%) | 31 |
15 Nov 2021 | INR | 7.72 | 7.72 | 7.5 | 7.72 | 7.72 | 0.0 (0.0%) | 126 |
12 Nov 2021 | INR | 7.38 | 7.72 | 7.38 | 7.72 | 7.72 | +0.34 (+4.61%) | 543 |
11 Nov 2021 | INR | 7.2 | 7.38 | 6.75 | 7.38 | 7.38 | +0.35 (+4.98%) | 1,839 |