Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 4.15 | 4.19 | 3.84 | 4.05 | 2.5313 | +0.01 (+0.25%) | 13,598 |
21 Dec 2021 | INR | 4.37 | 4.37 | 4.04 | 4.04 | 2.525 | -0.21 (-4.94%) | 32,706 |
20 Dec 2021 | INR | 4.35 | 4.35 | 4 | 4.25 | 2.6563 | +0.06 (+1.43%) | 16,920 |
17 Dec 2021 | INR | 4.3 | 4.32 | 4.01 | 4.19 | 2.6187 | +0.07 (+1.70%) | 22,523 |
16 Dec 2021 | INR | 4.25 | 4.42 | 4.01 | 4.12 | 2.575 | -0.09 (-2.14%) | 47,059 |
15 Dec 2021 | INR | 4.29 | 4.29 | 3.92 | 4.21 | 2.6313 | +0.09 (+2.18%) | 35,278 |
14 Dec 2021 | INR | 4.36 | 4.38 | 4 | 4.12 | 2.575 | -0.06 (-1.44%) | 50,638 |
13 Dec 2021 | INR | 4.18 | 4.24 | 3.86 | 4.18 | 2.6125 | +0.14 (+3.47%) | 16,304 |
10 Dec 2021 | INR | 3.72 | 4.05 | 3.7 | 4.04 | 2.525 | +0.18 (+4.66%) | 27,726 |
9 Dec 2021 | INR | 3.83 | 3.92 | 3.62 | 3.86 | 2.4125 | +0.11 (+2.93%) | 3,336 |
8 Dec 2021 | INR | 3.87 | 3.87 | 3.51 | 3.75 | 2.3438 | +0.06 (+1.63%) | 9,715 |
7 Dec 2021 | INR | 4.05 | 4.05 | 3.68 | 3.69 | 2.3062 | -0.18 (-4.65%) | 12,092 |
6 Dec 2021 | INR | 3.87 | 3.87 | 3.52 | 3.87 | 2.4188 | +0.18 (+4.88%) | 11,100 |
3 Dec 2021 | INR | 3.65 | 3.69 | 3.64 | 3.69 | 2.3062 | +0.17 (+4.83%) | 13,469 |
2 Dec 2021 | INR | 3.69 | 3.75 | 3.42 | 3.52 | 2.2 | -0.06 (-1.68%) | 10,350 |
1 Dec 2021 | INR | 3.59 | 3.59 | 3.43 | 3.58 | 2.2375 | -0.01 (-0.28%) | 3,100 |
30 Nov 2021 | INR | 3.85 | 3.85 | 3.59 | 3.59 | 2.2437 | -0.18 (-4.77%) | 5,256 |
29 Nov 2021 | INR | 3.79 | 3.79 | 3.52 | 3.77 | 2.3563 | +0.07 (+1.89%) | 12,005 |
28 Nov 2021 | INR | 3.7 | 3.7 | 3.7 | 3.7 | 2.3125 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 3.7 | 3.7 | 3.7 | 3.7 | 2.3125 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 3.74 | 3.74 | 3.42 | 3.7 | 2.3125 | +0.12 (+3.35%) | 18,552 |
25 Nov 2021 | INR | 3.53 | 3.59 | 3.53 | 3.58 | 2.2375 | +0.16 (+4.68%) | 17,426 |
24 Nov 2021 | INR | 3.5 | 3.7 | 3.42 | 3.42 | 2.1375 | -0.18 (-5%) | 7,257 |
23 Nov 2021 | INR | 3.75 | 3.76 | 3.47 | 3.6 | 2.25 | -0.05 (-1.37%) | 5,253 |
22 Nov 2021 | INR | 3.95 | 3.95 | 3.65 | 3.65 | 2.2813 | -0.19 (-4.95%) | 6,779 |
18 Nov 2021 | INR | 3.81 | 3.97 | 3.75 | 3.84 | 2.4 | -0.08 (-2.04%) | 3,209 |
17 Nov 2021 | INR | 3.84 | 3.93 | 3.7 | 3.92 | 2.45 | +0.08 (+2.08%) | 3,579 |
16 Nov 2021 | INR | 3.7 | 3.85 | 3.67 | 3.84 | 2.4 | +0.11 (+2.95%) | 7,959 |
15 Nov 2021 | INR | 3.64 | 3.73 | 3.39 | 3.73 | 2.3312 | +0.17 (+4.78%) | 13,664 |
12 Nov 2021 | INR | 3.6 | 3.6 | 3.34 | 3.56 | 2.225 | +0.06 (+1.71%) | 12,152 |