Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1.64 | 1.8 | 1.64 | 1.77 | 1.77 | +0.05 (+2.91%) | 325,939 |
21 Dec 2021 | INR | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 56,745 |
20 Dec 2021 | INR | 1.99 | 1.99 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 43,575 |
17 Dec 2021 | INR | 1.9 | 1.91 | 1.83 | 1.9 | 1.9 | +0.08 (+4.40%) | 186,428 |
16 Dec 2021 | INR | 1.82 | 1.82 | 1.66 | 1.82 | 1.82 | +0.08 (+4.60%) | 387,543 |
15 Dec 2021 | INR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +0.08 (+4.82%) | 47,059 |
14 Dec 2021 | INR | 1.59 | 1.66 | 1.52 | 1.66 | 1.66 | +0.07 (+4.40%) | 223,822 |
13 Dec 2021 | INR | 1.6 | 1.6 | 1.59 | 1.59 | 1.59 | -0.08 (-4.79%) | 186,185 |
10 Dec 2021 | INR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.08 (-4.57%) | 65,603 |
9 Dec 2021 | INR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.09 (-4.89%) | 72,351 |
8 Dec 2021 | INR | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.09 (-4.66%) | 13,897 |
7 Dec 2021 | INR | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.1 (-4.93%) | 84,605 |
6 Dec 2021 | INR | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | +0.09 (+4.64%) | 159,087 |
3 Dec 2021 | INR | 1.9 | 1.94 | 1.81 | 1.94 | 1.94 | +0.09 (+4.86%) | 351,842 |
2 Dec 2021 | INR | 1.85 | 1.85 | 1.72 | 1.85 | 1.85 | +0.08 (+4.52%) | 476,983 |
1 Dec 2021 | INR | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | +0.08 (+4.73%) | 154,343 |
30 Nov 2021 | INR | 1.67 | 1.69 | 1.61 | 1.69 | 1.69 | +0.08 (+4.97%) | 236,153 |
29 Nov 2021 | INR | 1.61 | 1.64 | 1.5 | 1.61 | 1.61 | +0.04 (+2.55%) | 698,065 |
28 Nov 2021 | INR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1.57 | 1.57 | 1.46 | 1.57 | 1.57 | +0.07 (+4.67%) | 307,686 |
25 Nov 2021 | INR | 1.54 | 1.55 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 302,200 |
24 Nov 2021 | INR | 1.55 | 1.55 | 1.46 | 1.51 | 1.51 | -0.02 (-1.31%) | 258,248 |
23 Nov 2021 | INR | 1.5 | 1.54 | 1.43 | 1.53 | 1.53 | +0.04 (+2.68%) | 292,266 |
22 Nov 2021 | INR | 1.5 | 1.51 | 1.41 | 1.49 | 1.49 | +0.05 (+3.47%) | 381,099 |
18 Nov 2021 | INR | 1.45 | 1.51 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 148,894 |
17 Nov 2021 | INR | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | -0.02 (-1.33%) | 147,925 |
16 Nov 2021 | INR | 1.5 | 1.52 | 1.43 | 1.5 | 1.5 | +0.05 (+3.45%) | 138,549 |
15 Nov 2021 | INR | 1.55 | 1.55 | 1.41 | 1.45 | 1.45 | -0.03 (-2.03%) | 214,762 |
12 Nov 2021 | INR | 1.59 | 1.59 | 1.46 | 1.48 | 1.48 | -0.05 (-3.27%) | 167,767 |