Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 4.2 | 4.25 | 3.9 | 4.07 | 4.07 | -0.03 (-0.73%) | 72,289 |
21 Dec 2021 | INR | 4.05 | 4.2 | 3.91 | 4.1 | 4.1 | -0.01 (-0.24%) | 14,731 |
20 Dec 2021 | INR | 4.25 | 4.25 | 3.85 | 4.11 | 4.11 | +0.06 (+1.48%) | 28,026 |
17 Dec 2021 | INR | 4.22 | 4.23 | 3.9 | 4.05 | 4.05 | +0.01 (+0.25%) | 26,990 |
16 Dec 2021 | INR | 4.33 | 4.34 | 3.94 | 4.04 | 4.04 | -0.1 (-2.42%) | 78,134 |
15 Dec 2021 | INR | 4.05 | 4.14 | 3.83 | 4.14 | 4.14 | +0.19 (+4.81%) | 169,158 |
14 Dec 2021 | INR | 3.98 | 4.04 | 3.66 | 3.95 | 3.95 | +0.1 (+2.60%) | 137,461 |
13 Dec 2021 | INR | 3.9 | 4.09 | 3.82 | 3.85 | 3.85 | -0.11 (-2.78%) | 31,324 |
10 Dec 2021 | INR | 4.18 | 4.18 | 3.81 | 3.96 | 3.96 | -0.03 (-0.75%) | 54,039 |
9 Dec 2021 | INR | 3.95 | 4.1 | 3.83 | 3.99 | 3.99 | 0.0 (0.0%) | 16,487 |
8 Dec 2021 | INR | 4.1 | 4.1 | 3.8 | 3.99 | 3.99 | -0.01 (-0.25%) | 32,528 |
7 Dec 2021 | INR | 4.18 | 4.18 | 3.82 | 4 | 4 | -0.02 (-0.50%) | 18,382 |
6 Dec 2021 | INR | 4 | 4.08 | 3.8 | 4.02 | 4.02 | +0.11 (+2.81%) | 21,386 |
3 Dec 2021 | INR | 4.1 | 4.1 | 3.9 | 3.91 | 3.91 | -0.02 (-0.51%) | 42,933 |
2 Dec 2021 | INR | 4.05 | 4.19 | 3.92 | 3.93 | 3.93 | -0.12 (-2.96%) | 28,440 |
1 Dec 2021 | INR | 4 | 4.07 | 3.7 | 4.05 | 4.05 | +0.16 (+4.11%) | 37,410 |
30 Nov 2021 | INR | 3.94 | 4.27 | 3.88 | 3.89 | 3.89 | -0.19 (-4.66%) | 135,293 |
29 Nov 2021 | INR | 4 | 4.22 | 3.93 | 4.08 | 4.08 | -0.05 (-1.21%) | 25,542 |
28 Nov 2021 | INR | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 4.24 | 4.24 | 3.87 | 4.13 | 4.13 | +0.06 (+1.47%) | 11,491 |
25 Nov 2021 | INR | 4.15 | 4.25 | 3.91 | 4.07 | 4.07 | 0.0 (0.0%) | 24,297 |
24 Nov 2021 | INR | 3.88 | 4.07 | 3.7 | 4.07 | 4.07 | +0.19 (+4.90%) | 89,419 |
23 Nov 2021 | INR | 3.8 | 3.88 | 3.52 | 3.88 | 3.88 | +0.18 (+4.86%) | 55,606 |
22 Nov 2021 | INR | 3.75 | 3.75 | 3.62 | 3.7 | 3.7 | -0.11 (-2.89%) | 9,020 |
18 Nov 2021 | INR | 3.83 | 3.83 | 3.65 | 3.81 | 3.81 | -0.03 (-0.78%) | 45,462 |
17 Nov 2021 | INR | 3.99 | 3.99 | 3.7 | 3.84 | 3.84 | -0.05 (-1.29%) | 32,608 |
16 Nov 2021 | INR | 4.2 | 4.2 | 3.89 | 3.89 | 3.89 | -0.2 (-4.89%) | 14,604 |
15 Nov 2021 | INR | 4.04 | 4.2 | 3.82 | 4.09 | 4.09 | +0.07 (+1.74%) | 20,749 |
12 Nov 2021 | INR | 4.22 | 4.22 | 3.82 | 4.02 | 4.02 | 0.0 (0.0%) | 40,149 |