Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2021 | INR | 6.22 | 6.22 | 5.96 | 6.22 | 6.22 | +0.29 (+4.89%) | 73,740 |
13 Dec 2021 | INR | 5.93 | 5.93 | 5.6 | 5.93 | 5.93 | +0.28 (+4.96%) | 67,650 |
10 Dec 2021 | INR | 5.65 | 5.65 | 5.45 | 5.65 | 5.65 | +0.26 (+4.82%) | 67,226 |
9 Dec 2021 | INR | 5.39 | 5.39 | 5.3 | 5.39 | 5.39 | +0.25 (+4.86%) | 24,890 |
8 Dec 2021 | INR | 5.29 | 5.35 | 4.85 | 5.14 | 5.14 | +0.04 (+0.78%) | 42,137 |
7 Dec 2021 | INR | 5.1 | 5.11 | 4.64 | 5.1 | 5.1 | +0.23 (+4.72%) | 60,553 |
6 Dec 2021 | INR | 4.9 | 5 | 4.54 | 4.87 | 4.87 | +0.1 (+2.10%) | 33,596 |
3 Dec 2021 | INR | 4.78 | 4.99 | 4.72 | 4.77 | 4.77 | -0.18 (-3.64%) | 16,089 |
2 Dec 2021 | INR | 4.95 | 5.07 | 4.79 | 4.95 | 4.95 | -0.08 (-1.59%) | 37,725 |
1 Dec 2021 | INR | 4.8 | 5.04 | 4.65 | 5.03 | 5.03 | +0.23 (+4.79%) | 36,588 |
30 Nov 2021 | INR | 4.7 | 4.83 | 4.7 | 4.8 | 4.8 | +0.2 (+4.35%) | 21,654 |
29 Nov 2021 | INR | 5.08 | 5.08 | 4.6 | 4.6 | 4.6 | -0.24 (-4.96%) | 51,224 |
28 Nov 2021 | INR | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 4.86 | 4.86 | 4.65 | 4.84 | 4.84 | +0.21 (+4.54%) | 71,101 |
25 Nov 2021 | INR | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | +0.22 (+4.99%) | 18,540 |
24 Nov 2021 | INR | 4.41 | 4.41 | 4.3 | 4.41 | 4.41 | +0.21 (+5%) | 50,863 |
23 Nov 2021 | INR | 4.16 | 4.3 | 4.16 | 4.2 | 4.2 | -0.17 (-3.89%) | 17,473 |
22 Nov 2021 | INR | 4.81 | 4.81 | 4.37 | 4.37 | 4.37 | -0.22 (-4.79%) | 39,156 |
18 Nov 2021 | INR | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | +0.21 (+4.79%) | 16,842 |
17 Nov 2021 | INR | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | +0.2 (+4.78%) | 17,601 |
16 Nov 2021 | INR | 4.18 | 4.18 | 4.17 | 4.18 | 4.18 | +0.19 (+4.76%) | 33,960 |
15 Nov 2021 | INR | 3.95 | 3.99 | 3.9 | 3.99 | 3.99 | +0.19 (+5%) | 17,516 |
12 Nov 2021 | INR | 3.62 | 3.8 | 3.5 | 3.8 | 3.8 | +0.18 (+4.97%) | 6,971 |
11 Nov 2021 | INR | 3.75 | 3.81 | 3.5 | 3.62 | 3.62 | -0.03 (-0.82%) | 8,155 |
10 Nov 2021 | INR | 3.6 | 3.69 | 3.35 | 3.65 | 3.65 | +0.13 (+3.69%) | 6,398 |
9 Nov 2021 | INR | 3.6 | 3.65 | 3.31 | 3.52 | 3.52 | +0.04 (+1.15%) | 9,622 |
8 Nov 2021 | INR | 3.36 | 3.51 | 3.36 | 3.48 | 3.48 | +0.12 (+3.57%) | 2,574 |
4 Nov 2021 | INR | 3.64 | 3.64 | 3.3 | 3.36 | 3.36 | -0.11 (-3.17%) | 5,038 |
3 Nov 2021 | INR | 3.55 | 3.79 | 3.43 | 3.47 | 3.47 | -0.14 (-3.88%) | 11,887 |