Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.48 (-4.91%) | 4,340 |
21 Dec 2021 | INR | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.51 (-4.96%) | 26,137 |
20 Dec 2021 | INR | 11.29 | 11.29 | 10.28 | 10.28 | 10.28 | -0.54 (-4.99%) | 42,119 |
17 Dec 2021 | INR | 10.82 | 10.82 | 10.35 | 10.82 | 10.82 | +0.51 (+4.95%) | 161,973 |
16 Dec 2021 | INR | 10.31 | 10.31 | 9.4 | 10.31 | 10.31 | +0.49 (+4.99%) | 205,793 |
15 Dec 2021 | INR | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | +0.46 (+4.91%) | 69,458 |
14 Dec 2021 | INR | 9.36 | 9.36 | 8.92 | 9.36 | 9.36 | +0.44 (+4.93%) | 173,410 |
13 Dec 2021 | INR | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | +0.42 (+4.94%) | 64,960 |
10 Dec 2021 | INR | 8.55 | 8.57 | 7.81 | 8.5 | 8.5 | +0.33 (+4.04%) | 201,033 |
9 Dec 2021 | INR | 8.17 | 8.17 | 7.83 | 8.17 | 8.17 | +0.38 (+4.88%) | 90,825 |
8 Dec 2021 | INR | 7.67 | 7.79 | 7.63 | 7.79 | 7.79 | +0.37 (+4.99%) | 51,266 |
7 Dec 2021 | INR | 6.72 | 7.42 | 6.72 | 7.42 | 7.42 | +0.35 (+4.95%) | 90,732 |
6 Dec 2021 | INR | 7.3 | 7.3 | 7.07 | 7.07 | 7.07 | -0.37 (-4.97%) | 21,122 |
3 Dec 2021 | INR | 8.22 | 8.22 | 7.44 | 7.44 | 7.44 | -0.39 (-4.98%) | 259,991 |
2 Dec 2021 | INR | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | +0.37 (+4.96%) | 97,344 |
1 Dec 2021 | INR | 7.46 | 7.46 | 7.33 | 7.46 | 7.46 | +0.35 (+4.92%) | 107,108 |
30 Nov 2021 | INR | 6.96 | 7.11 | 6.51 | 7.11 | 7.11 | +0.33 (+4.87%) | 150,800 |
29 Nov 2021 | INR | 6.75 | 6.78 | 6.38 | 6.78 | 6.78 | +0.61 (+9.89%) | 357,030 |
28 Nov 2021 | INR | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 5.99 | 6.17 | 5.48 | 6.17 | 6.17 | +0.56 (+9.98%) | 134,561 |
25 Nov 2021 | INR | 5.03 | 5.61 | 5.03 | 5.61 | 5.61 | +0.51 (+10.00%) | 96,233 |
24 Nov 2021 | INR | 5.45 | 5.45 | 5.04 | 5.1 | 5.1 | -0.18 (-3.41%) | 11,513 |
23 Nov 2021 | INR | 4.93 | 5.37 | 4.87 | 5.28 | 5.28 | +0.22 (+4.35%) | 66,619 |
22 Nov 2021 | INR | 5.26 | 5.26 | 5 | 5.06 | 5.06 | -0.2 (-3.80%) | 22,005 |
18 Nov 2021 | INR | 5.36 | 5.36 | 5.13 | 5.26 | 5.26 | +0.08 (+1.54%) | 3,433 |
17 Nov 2021 | INR | 5.24 | 5.24 | 5 | 5.18 | 5.18 | -0.07 (-1.33%) | 11,028 |
16 Nov 2021 | INR | 5.41 | 5.41 | 5.1 | 5.25 | 5.25 | -0.11 (-2.05%) | 11,842 |
15 Nov 2021 | INR | 5.5 | 5.5 | 5.19 | 5.36 | 5.36 | +0.15 (+2.88%) | 11,625 |
12 Nov 2021 | INR | 5.26 | 5.26 | 5.09 | 5.21 | 5.21 | +0.02 (+0.39%) | 66,691 |