Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 4.89 | 5.35 | 4.89 | 5.21 | 5.21 | +0.07 (+1.36%) | 36,849 |
21 Dec 2021 | INR | 5 | 5.3 | 4.81 | 5.14 | 5.14 | +0.08 (+1.58%) | 26,828 |
20 Dec 2021 | INR | 5.18 | 5.18 | 4.7 | 5.06 | 5.06 | +0.12 (+2.43%) | 82,424 |
17 Dec 2021 | INR | 4.98 | 4.98 | 4.53 | 4.94 | 4.94 | +0.19 (+4%) | 163,177 |
16 Dec 2021 | INR | 4.65 | 4.75 | 4.6 | 4.75 | 4.75 | +0.22 (+4.86%) | 30,066 |
15 Dec 2021 | INR | 4.45 | 4.53 | 4.16 | 4.53 | 4.53 | +0.21 (+4.86%) | 20,781 |
14 Dec 2021 | INR | 4.3 | 4.43 | 4.1 | 4.32 | 4.32 | +0.1 (+2.37%) | 66,999 |
13 Dec 2021 | INR | 4.4 | 4.4 | 4.1 | 4.22 | 4.22 | -0.06 (-1.40%) | 49,776 |
10 Dec 2021 | INR | 4.29 | 4.36 | 4 | 4.28 | 4.28 | +0.1 (+2.39%) | 109,345 |
9 Dec 2021 | INR | 4.3 | 4.48 | 4.1 | 4.18 | 4.18 | -0.09 (-2.11%) | 100,606 |
8 Dec 2021 | INR | 4.3 | 4.3 | 4.08 | 4.27 | 4.27 | +0.01 (+0.23%) | 37,959 |
7 Dec 2021 | INR | 4.3 | 4.3 | 4.08 | 4.26 | 4.26 | -0.03 (-0.70%) | 206,946 |
6 Dec 2021 | INR | 4.2 | 4.3 | 4.08 | 4.29 | 4.29 | 0.0 (0.0%) | 74,855 |
3 Dec 2021 | INR | 4.3 | 4.3 | 4.11 | 4.29 | 4.29 | -0.03 (-0.69%) | 114,421 |
2 Dec 2021 | INR | 4.35 | 4.4 | 4.15 | 4.32 | 4.32 | -0.03 (-0.69%) | 99,930 |
1 Dec 2021 | INR | 4.35 | 4.4 | 4.18 | 4.35 | 4.35 | -0.05 (-1.14%) | 108,792 |
30 Nov 2021 | INR | 4.39 | 4.4 | 4.18 | 4.4 | 4.4 | +0.01 (+0.23%) | 132,978 |
29 Nov 2021 | INR | 4.45 | 4.45 | 4.16 | 4.39 | 4.39 | +0.02 (+0.46%) | 115,551 |
28 Nov 2021 | INR | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 4.5 | 4.5 | 4.18 | 4.37 | 4.37 | -0.02 (-0.46%) | 159,387 |
25 Nov 2021 | INR | 4.3 | 4.43 | 4.2 | 4.39 | 4.39 | +0.17 (+4.03%) | 27,190 |
24 Nov 2021 | INR | 4.6 | 4.6 | 4.21 | 4.22 | 4.22 | -0.2 (-4.52%) | 112,629 |
23 Nov 2021 | INR | 4.5 | 4.84 | 4.38 | 4.42 | 4.42 | -0.19 (-4.12%) | 30,826 |
22 Nov 2021 | INR | 5.09 | 5.09 | 4.61 | 4.61 | 4.61 | -0.24 (-4.95%) | 30,305 |
18 Nov 2021 | INR | 4.8 | 5.11 | 4.63 | 4.85 | 4.85 | -0.02 (-0.41%) | 112,630 |
17 Nov 2021 | INR | 4.85 | 5.08 | 4.6 | 4.87 | 4.87 | +0.03 (+0.62%) | 41,363 |
16 Nov 2021 | INR | 4.94 | 4.94 | 4.55 | 4.84 | 4.84 | +0.13 (+2.76%) | 112,955 |
15 Nov 2021 | INR | 4.8 | 5.19 | 4.71 | 4.71 | 4.71 | -0.24 (-4.85%) | 53,484 |
12 Nov 2021 | INR | 5.35 | 5.35 | 4.95 | 4.95 | 4.95 | -0.26 (-4.99%) | 31,983 |