Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 4.5 | 4.5 | 4.16 | 4.25 | 4.25 | -0.1 (-2.30%) | 7,258 |
21 Dec 2021 | INR | 4.48 | 4.48 | 4.15 | 4.35 | 4.35 | +0.02 (+0.46%) | 4,553 |
20 Dec 2021 | INR | 4.5 | 4.5 | 4.09 | 4.33 | 4.33 | +0.03 (+0.70%) | 5,582 |
17 Dec 2021 | INR | 4.5 | 4.5 | 4 | 4.3 | 4.3 | +0.02 (+0.47%) | 20,672 |
16 Dec 2021 | INR | 4.5 | 4.58 | 4.23 | 4.28 | 4.28 | -0.22 (-4.89%) | 12,724 |
15 Dec 2021 | INR | 4.4 | 4.5 | 4.2 | 4.5 | 4.5 | +0.11 (+2.51%) | 9,622 |
14 Dec 2021 | INR | 4.45 | 4.54 | 4.17 | 4.39 | 4.39 | +0.06 (+1.39%) | 9,082 |
13 Dec 2021 | INR | 4.6 | 4.6 | 4.25 | 4.33 | 4.33 | -0.17 (-3.78%) | 9,284 |
10 Dec 2021 | INR | 4.45 | 4.65 | 4.02 | 4.5 | 4.5 | +0.15 (+3.45%) | 38,027 |
9 Dec 2021 | INR | 4.25 | 4.39 | 4.01 | 4.35 | 4.35 | +0.22 (+5.33%) | 24,025 |
8 Dec 2021 | INR | 4.45 | 4.55 | 4 | 4.13 | 4.13 | -0.2 (-4.62%) | 29,580 |
7 Dec 2021 | INR | 4.38 | 4.5 | 4.02 | 4.33 | 4.33 | +0.15 (+3.59%) | 21,988 |
6 Dec 2021 | INR | 4.05 | 4.28 | 3.97 | 4.18 | 4.18 | +0.01 (+0.24%) | 23,689 |
3 Dec 2021 | INR | 4.42 | 4.42 | 4 | 4.17 | 4.17 | -0.04 (-0.95%) | 15,328 |
2 Dec 2021 | INR | 4.14 | 4.21 | 3.83 | 4.21 | 4.21 | +0.2 (+4.99%) | 16,716 |
1 Dec 2021 | INR | 4.07 | 4.22 | 3.94 | 4.01 | 4.01 | -0.06 (-1.47%) | 2,211 |
30 Nov 2021 | INR | 3.95 | 4.12 | 3.87 | 4.07 | 4.07 | 0.0 (0.0%) | 10,764 |
29 Nov 2021 | INR | 4.2 | 4.44 | 4.07 | 4.07 | 4.07 | -0.21 (-4.91%) | 14,385 |
28 Nov 2021 | INR | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 4.58 | 4.58 | 4.26 | 4.28 | 4.28 | -0.09 (-2.06%) | 42,397 |
25 Nov 2021 | INR | 4.07 | 4.38 | 4.07 | 4.37 | 4.37 | +0.19 (+4.55%) | 47,689 |
24 Nov 2021 | INR | 4.15 | 4.25 | 4 | 4.18 | 4.18 | +0.13 (+3.21%) | 46,847 |
23 Nov 2021 | INR | 3.76 | 4.08 | 3.76 | 4.05 | 4.05 | +0.14 (+3.58%) | 29,891 |
22 Nov 2021 | INR | 4.06 | 4.23 | 3.87 | 3.91 | 3.91 | -0.15 (-3.69%) | 16,163 |
18 Nov 2021 | INR | 4.06 | 4.29 | 4.02 | 4.06 | 4.06 | -0.17 (-4.02%) | 4,869 |
17 Nov 2021 | INR | 4.3 | 4.3 | 4.02 | 4.23 | 4.23 | +0.09 (+2.17%) | 6,339 |
16 Nov 2021 | INR | 4 | 4.2 | 3.86 | 4.14 | 4.14 | +0.13 (+3.24%) | 10,071 |
15 Nov 2021 | INR | 4.23 | 4.24 | 3.84 | 4.01 | 4.01 | -0.03 (-0.74%) | 20,324 |
12 Nov 2021 | INR | 4.04 | 4.04 | 4.01 | 4.04 | 4.04 | +0.19 (+4.94%) | 14,789 |