Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 4.42 | 4.42 | 4 | 4 | 3.6364 | -0.21 (-4.99%) | 2,932,509 |
21 Dec 2021 | INR | 4.21 | 4.21 | 4.01 | 4.21 | 3.8273 | +0.2 (+4.99%) | 3,550,910 |
20 Dec 2021 | INR | 4.01 | 4.01 | 3.85 | 4.01 | 3.6455 | +0.19 (+4.97%) | 3,545,250 |
17 Dec 2021 | INR | 3.82 | 3.82 | 3.64 | 3.82 | 3.4727 | +0.18 (+4.95%) | 3,410,183 |
16 Dec 2021 | INR | 3.64 | 3.64 | 3.47 | 3.64 | 3.3091 | +0.17 (+4.90%) | 4,101,694 |
15 Dec 2021 | INR | 3.47 | 3.47 | 3.47 | 3.47 | 3.1545 | +0.16 (+4.83%) | 249,148 |
14 Dec 2021 | INR | 3.31 | 3.31 | 3.2 | 3.31 | 3.0091 | +0.15 (+4.75%) | 2,758,825 |
13 Dec 2021 | INR | 3.16 | 3.16 | 3.14 | 3.16 | 2.8727 | +0.15 (+4.98%) | 2,849,835 |
10 Dec 2021 | INR | 3.01 | 3.01 | 2.75 | 3.01 | 2.7364 | +0.14 (+4.88%) | 1,042,561 |
9 Dec 2021 | INR | 2.87 | 2.87 | 2.87 | 2.87 | 2.6091 | +0.13 (+4.74%) | 164,947 |
8 Dec 2021 | INR | 2.74 | 2.74 | 2.74 | 2.74 | 2.4909 | +0.13 (+4.98%) | 291,387 |
7 Dec 2021 | INR | 2.61 | 2.61 | 2.49 | 2.61 | 2.3727 | +0.12 (+4.82%) | 355,546 |
6 Dec 2021 | INR | 2.49 | 2.49 | 2.49 | 2.49 | 2.2636 | +0.11 (+4.62%) | 123,339 |
3 Dec 2021 | INR | 2.16 | 2.38 | 2.16 | 2.38 | 2.1636 | +0.11 (+4.85%) | 299,694 |
2 Dec 2021 | INR | 2.18 | 2.4 | 2.18 | 2.27 | 2.0636 | -0.02 (-0.87%) | 566,081 |
1 Dec 2021 | INR | 2.29 | 2.29 | 2.29 | 2.29 | 2.0818 | -0.12 (-4.98%) | 102,691 |
30 Nov 2021 | INR | 2.41 | 2.41 | 2.41 | 2.41 | 2.1909 | -0.12 (-4.74%) | 154,145 |
29 Nov 2021 | INR | 2.79 | 2.79 | 2.53 | 2.53 | 2.3 | -0.13 (-4.89%) | 558,837 |
28 Nov 2021 | INR | 2.66 | 2.66 | 2.66 | 2.66 | 2.4182 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 2.66 | 2.66 | 2.66 | 2.66 | 2.4182 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 2.66 | 2.66 | 2.58 | 2.66 | 2.4182 | +0.12 (+4.72%) | 1,009,879 |
25 Nov 2021 | INR | 2.54 | 2.54 | 2.54 | 2.54 | 2.3091 | +0.12 (+4.96%) | 126,386 |
24 Nov 2021 | INR | 2.42 | 2.42 | 2.42 | 2.42 | 2.2 | +0.11 (+4.76%) | 183,420 |
23 Nov 2021 | INR | 2.31 | 2.31 | 2.31 | 2.31 | 2.1 | +0.11 (+5%) | 157,021 |
22 Nov 2021 | INR | 2.14 | 2.2 | 2.14 | 2.2 | 2 | +0.1 (+4.76%) | 445,163 |
18 Nov 2021 | INR | 2.19 | 2.28 | 2.09 | 2.1 | 1.9091 | -0.09 (-4.11%) | 211,789 |
17 Nov 2021 | INR | 2.16 | 2.2 | 2.14 | 2.19 | 1.9909 | +0.07 (+3.30%) | 410,112 |
16 Nov 2021 | INR | 2.16 | 2.16 | 1.97 | 2.12 | 1.9273 | +0.06 (+2.91%) | 396,965 |
15 Nov 2021 | INR | 2.05 | 2.07 | 2 | 2.06 | 1.8727 | +0.08 (+4.04%) | 382,566 |
12 Nov 2021 | INR | 2.04 | 2.04 | 1.89 | 1.98 | 1.8 | +0.03 (+1.54%) | 234,248 |