Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | INR | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | +0.05 (+5%) | 149,312 |
8 Dec 2021 | INR | 1.01 | 1.01 | 0.96 | 1 | 1 | 0.0 (0.0%) | 314,203 |
7 Dec 2021 | INR | 1.01 | 1.01 | 0.96 | 1 | 1 | +0.02 (+2.04%) | 222,810 |
6 Dec 2021 | INR | 0.99 | 1 | 0.94 | 0.98 | 0.98 | +0.01 (+1.03%) | 255,950 |
3 Dec 2021 | INR | 0.93 | 0.97 | 0.9 | 0.97 | 0.97 | +0.04 (+4.30%) | 391,425 |
2 Dec 2021 | INR | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -0.04 (-4.12%) | 265,360 |
1 Dec 2021 | INR | 0.95 | 1 | 0.94 | 0.97 | 0.97 | -0.01 (-1.02%) | 408,042 |
30 Nov 2021 | INR | 0.97 | 1.03 | 0.96 | 0.98 | 0.98 | -0.03 (-2.97%) | 283,842 |
29 Nov 2021 | INR | 1 | 1.02 | 0.95 | 1.01 | 1.01 | +0.02 (+2.02%) | 294,868 |
28 Nov 2021 | INR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1 | 1.02 | 0.95 | 0.99 | 0.99 | 0.0 (0.0%) | 452,267 |
25 Nov 2021 | INR | 0.95 | 0.99 | 0.91 | 0.99 | 0.99 | +0.04 (+4.21%) | 827,087 |
24 Nov 2021 | INR | 0.97 | 0.97 | 0.91 | 0.95 | 0.95 | 0.0 (0.0%) | 390,342 |
23 Nov 2021 | INR | 0.98 | 0.98 | 0.92 | 0.95 | 0.95 | -0.01 (-1.04%) | 206,318 |
22 Nov 2021 | INR | 0.95 | 0.97 | 0.89 | 0.96 | 0.96 | +0.03 (+3.23%) | 156,516 |
18 Nov 2021 | INR | 1 | 1 | 0.93 | 0.93 | 0.93 | -0.04 (-4.12%) | 81,945 |
17 Nov 2021 | INR | 1.04 | 1.04 | 0.96 | 0.97 | 0.97 | -0.04 (-3.96%) | 116,170 |
16 Nov 2021 | INR | 0.94 | 1.02 | 0.94 | 1.01 | 1.01 | +0.03 (+3.06%) | 188,709 |
15 Nov 2021 | INR | 1.03 | 1.05 | 0.96 | 0.98 | 0.98 | -0.03 (-2.97%) | 81,525 |
12 Nov 2021 | INR | 1.02 | 1.05 | 0.97 | 1.01 | 1.01 | -0.01 (-0.98%) | 90,639 |
11 Nov 2021 | INR | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | -0.01 (-0.97%) | 75,513 |
10 Nov 2021 | INR | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 62,504 |
9 Nov 2021 | INR | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 0.0 (0.0%) | 72,543 |
8 Nov 2021 | INR | 1.07 | 1.07 | 0.98 | 1.06 | 1.06 | +0.03 (+2.91%) | 90,295 |
4 Nov 2021 | INR | 1.05 | 1.12 | 1.02 | 1.03 | 1.03 | -0.04 (-3.74%) | 75,630 |
3 Nov 2021 | INR | 1 | 1.09 | 0.99 | 1.07 | 1.07 | +0.03 (+2.88%) | 202,813 |
2 Nov 2021 | INR | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | -0.02 (-1.89%) | 79,225 |
1 Nov 2021 | INR | 1.1 | 1.1 | 1.03 | 1.06 | 1.06 | -0.02 (-1.85%) | 19,372 |
29 Oct 2021 | INR | 1.12 | 1.12 | 1.04 | 1.08 | 1.08 | -0.01 (-0.92%) | 45,551 |