Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 3.9 | 4.2 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 12,556 |
10 Nov 2021 | INR | 4.14 | 4.15 | 4 | 4.05 | 4.05 | +0.08 (+2.02%) | 8,545 |
9 Nov 2021 | INR | 3.75 | 4.08 | 3.75 | 3.97 | 3.97 | +0.03 (+0.76%) | 5,872 |
8 Nov 2021 | INR | 3.99 | 4.23 | 3.91 | 3.94 | 3.94 | -0.11 (-2.72%) | 5,739 |
4 Nov 2021 | INR | 4.1 | 4.18 | 3.82 | 4.05 | 4.05 | +0.06 (+1.50%) | 1,213 |
3 Nov 2021 | INR | 3.9 | 3.99 | 3.73 | 3.99 | 3.99 | +0.19 (+5%) | 6,744 |
2 Nov 2021 | INR | 3.79 | 3.8 | 3.52 | 3.8 | 3.8 | +0.18 (+4.97%) | 5,390 |
1 Nov 2021 | INR | 3.67 | 3.85 | 3.54 | 3.62 | 3.62 | -0.05 (-1.36%) | 4,154 |
29 Oct 2021 | INR | 3.58 | 3.67 | 3.33 | 3.67 | 3.67 | +0.17 (+4.86%) | 21,646 |
28 Oct 2021 | INR | 3.98 | 3.98 | 3.45 | 3.5 | 3.5 | -0.27 (-7.16%) | 7,204 |
27 Oct 2021 | INR | 4.28 | 4.29 | 3.65 | 3.77 | 3.77 | -0.21 (-5.28%) | 10,077 |
26 Oct 2021 | INR | 4.27 | 4.27 | 3.77 | 3.98 | 3.98 | -0.2 (-4.78%) | 4,215 |
25 Oct 2021 | INR | 4.68 | 4.68 | 3.87 | 4.18 | 4.18 | -0.12 (-2.79%) | 7,794 |
22 Oct 2021 | INR | 4.1 | 4.78 | 4.1 | 4.3 | 4.3 | -0.18 (-4.02%) | 2,818 |
21 Oct 2021 | INR | 4.65 | 4.88 | 4.26 | 4.48 | 4.48 | -0.19 (-4.07%) | 2,390 |
20 Oct 2021 | INR | 4.45 | 4.82 | 4.18 | 4.67 | 4.67 | +0.16 (+3.55%) | 8,743 |
19 Oct 2021 | INR | 4.55 | 4.55 | 4.27 | 4.51 | 4.51 | -0.1 (-2.17%) | 13,853 |
18 Oct 2021 | INR | 4.97 | 4.97 | 4.32 | 4.61 | 4.61 | -0.07 (-1.50%) | 5,415 |
14 Oct 2021 | INR | 4.88 | 4.96 | 4.22 | 4.68 | 4.68 | +0.17 (+3.77%) | 27,356 |
13 Oct 2021 | INR | 4.95 | 5.23 | 4.5 | 4.51 | 4.51 | -0.34 (-7.01%) | 13,848 |
12 Oct 2021 | INR | 5.36 | 5.36 | 4.59 | 4.85 | 4.85 | -0.03 (-0.61%) | 22,266 |
11 Oct 2021 | INR | 4.5 | 5 | 4.3 | 4.88 | 4.88 | +0.3 (+6.55%) | 7,856 |
8 Oct 2021 | INR | 4.79 | 4.79 | 4.19 | 4.58 | 4.58 | +0.18 (+4.09%) | 3,782 |
7 Oct 2021 | INR | 4.35 | 4.75 | 4.02 | 4.4 | 4.4 | +0.03 (+0.69%) | 7,227 |
6 Oct 2021 | INR | 4.17 | 4.37 | 4.17 | 4.37 | 4.37 | +0.2 (+4.80%) | 1,358 |
5 Oct 2021 | INR | 4.17 | 4.32 | 4.17 | 4.17 | 4.17 | +0.01 (+0.24%) | 2,134 |
4 Oct 2021 | INR | 4.44 | 4.44 | 4.02 | 4.16 | 4.16 | -0.07 (-1.65%) | 9,206 |
1 Oct 2021 | INR | 4.34 | 4.34 | 4.23 | 4.23 | 4.23 | +0.09 (+2.17%) | 4,615 |
30 Sep 2021 | INR | 3.79 | 4.14 | 3.79 | 4.14 | 4.14 | +0.19 (+4.81%) | 3,316 |
29 Sep 2021 | INR | 4.05 | 4.14 | 3.95 | 3.95 | 3.95 | -0.19 (-4.59%) | 1,774 |