Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 4.48 | 4.52 | 4.25 | 4.47 | 4.47 | +0.15 (+3.47%) | 13,690 |
10 Nov 2021 | INR | 4.67 | 4.67 | 4.31 | 4.32 | 4.32 | -0.14 (-3.14%) | 9,978 |
9 Nov 2021 | INR | 4.4 | 4.67 | 4.26 | 4.46 | 4.46 | 0.0 (0.0%) | 16,748 |
8 Nov 2021 | INR | 4.53 | 4.54 | 4.18 | 4.46 | 4.46 | +0.13 (+3.00%) | 27,904 |
4 Nov 2021 | INR | 4.24 | 4.44 | 4.11 | 4.33 | 4.33 | +0.1 (+2.36%) | 12,758 |
3 Nov 2021 | INR | 4.25 | 4.36 | 4.11 | 4.23 | 4.23 | -0.08 (-1.86%) | 18,868 |
2 Nov 2021 | INR | 4.29 | 4.36 | 4.01 | 4.31 | 4.31 | +0.15 (+3.61%) | 22,628 |
1 Nov 2021 | INR | 4.3 | 4.3 | 4.05 | 4.16 | 4.16 | -0.05 (-1.19%) | 18,065 |
29 Oct 2021 | INR | 4.4 | 4.4 | 4.13 | 4.21 | 4.21 | -0.13 (-3.00%) | 17,949 |
28 Oct 2021 | INR | 4.65 | 4.65 | 4.34 | 4.34 | 4.34 | -0.22 (-4.82%) | 5,884 |
27 Oct 2021 | INR | 4.41 | 4.87 | 4.41 | 4.56 | 4.56 | -0.08 (-1.72%) | 38,934 |
26 Oct 2021 | INR | 4.8 | 4.8 | 4.64 | 4.64 | 4.64 | -0.24 (-4.92%) | 4,205 |
25 Oct 2021 | INR | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.25 (-4.87%) | 18,587 |
22 Oct 2021 | INR | 5.4 | 5.64 | 5.13 | 5.13 | 5.13 | -0.26 (-4.82%) | 16,365 |
21 Oct 2021 | INR | 5.8 | 5.8 | 5.39 | 5.39 | 5.39 | -0.28 (-4.94%) | 15,755 |
20 Oct 2021 | INR | 5.67 | 5.67 | 5.4 | 5.67 | 5.67 | +0.27 (+5%) | 57,613 |
19 Oct 2021 | INR | 5.4 | 5.4 | 5.21 | 5.4 | 5.4 | +0.25 (+4.85%) | 53,178 |
18 Oct 2021 | INR | 5.15 | 5.15 | 4.8 | 5.15 | 5.15 | +0.24 (+4.89%) | 53,150 |
14 Oct 2021 | INR | 4.91 | 4.91 | 4.71 | 4.91 | 4.91 | +0.23 (+4.91%) | 52,705 |
13 Oct 2021 | INR | 4.68 | 4.68 | 4.6 | 4.68 | 4.68 | +0.22 (+4.93%) | 11,191 |
12 Oct 2021 | INR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | +0.21 (+4.94%) | 36,490 |
11 Oct 2021 | INR | 4.19 | 4.25 | 4.05 | 4.25 | 4.25 | +0.2 (+4.94%) | 82,151 |
8 Oct 2021 | INR | 4 | 4.09 | 3.78 | 4.05 | 4.05 | +0.13 (+3.32%) | 15,124 |
7 Oct 2021 | INR | 4.15 | 4.15 | 3.9 | 3.92 | 3.92 | -0.18 (-4.39%) | 17,899 |
6 Oct 2021 | INR | 4.24 | 4.24 | 3.95 | 4.1 | 4.1 | -0.04 (-0.97%) | 18,134 |
5 Oct 2021 | INR | 4.25 | 4.25 | 3.94 | 4.14 | 4.14 | 0.0 (0.0%) | 53,089 |
4 Oct 2021 | INR | 4.17 | 4.2 | 3.87 | 4.14 | 4.14 | +0.09 (+2.22%) | 20,571 |
1 Oct 2021 | INR | 4.1 | 4.15 | 3.8 | 4.05 | 4.05 | +0.05 (+1.25%) | 42,840 |
30 Sep 2021 | INR | 4.14 | 4.17 | 3.91 | 4 | 4 | -0.05 (-1.23%) | 14,190 |
29 Sep 2021 | INR | 4.05 | 4.25 | 4.05 | 4.05 | 4.05 | -0.2 (-4.71%) | 24,058 |