Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 4.55 | 4.59 | 4.31 | 4.56 | 4.56 | +0.17 (+3.87%) | 678,772 |
10 Nov 2021 | INR | 4.19 | 4.39 | 4.17 | 4.39 | 4.39 | +0.2 (+4.77%) | 429,006 |
9 Nov 2021 | INR | 4.21 | 4.21 | 4.05 | 4.19 | 4.19 | +0.04 (+0.96%) | 457,693 |
8 Nov 2021 | INR | 4.12 | 4.24 | 3.96 | 4.15 | 4.15 | +0.07 (+1.72%) | 488,607 |
4 Nov 2021 | INR | 4.14 | 4.16 | 4 | 4.08 | 4.08 | +0.11 (+2.77%) | 173,373 |
3 Nov 2021 | INR | 4.05 | 4.09 | 3.81 | 3.97 | 3.97 | -0.04 (-1.00%) | 355,763 |
2 Nov 2021 | INR | 4.09 | 4.09 | 3.95 | 4.01 | 4.01 | -0.02 (-0.50%) | 141,085 |
1 Nov 2021 | INR | 4.06 | 4.19 | 3.95 | 4.03 | 4.03 | -0.02 (-0.49%) | 121,980 |
29 Oct 2021 | INR | 4.07 | 4.07 | 3.8 | 4.05 | 4.05 | +0.08 (+2.02%) | 520,148 |
28 Oct 2021 | INR | 4.12 | 4.12 | 3.92 | 3.97 | 3.97 | -0.05 (-1.24%) | 196,290 |
27 Oct 2021 | INR | 3.94 | 4.06 | 3.78 | 4.02 | 4.02 | +0.15 (+3.88%) | 525,594 |
26 Oct 2021 | INR | 4.09 | 4.14 | 3.82 | 3.87 | 3.87 | -0.15 (-3.73%) | 1,286,292 |
25 Oct 2021 | INR | 4.01 | 4.15 | 3.91 | 4.02 | 4.02 | 0.0 (0.0%) | 250,725 |
22 Oct 2021 | INR | 4.17 | 4.17 | 3.88 | 4.02 | 4.02 | -0.06 (-1.47%) | 445,417 |
21 Oct 2021 | INR | 4.29 | 4.3 | 4.08 | 4.08 | 4.08 | -0.21 (-4.90%) | 561,798 |
20 Oct 2021 | INR | 4.14 | 4.4 | 4.11 | 4.29 | 4.29 | -0.02 (-0.46%) | 374,180 |
19 Oct 2021 | INR | 4.4 | 4.46 | 4.3 | 4.31 | 4.31 | -0.13 (-2.93%) | 288,002 |
18 Oct 2021 | INR | 4.59 | 4.59 | 4.35 | 4.44 | 4.44 | -0.09 (-1.99%) | 293,341 |
14 Oct 2021 | INR | 4.43 | 4.58 | 4.3 | 4.53 | 4.53 | +0.16 (+3.66%) | 442,092 |
13 Oct 2021 | INR | 4.49 | 4.51 | 4.35 | 4.37 | 4.37 | -0.12 (-2.67%) | 244,844 |
12 Oct 2021 | INR | 4.5 | 4.55 | 4.33 | 4.49 | 4.49 | +0.04 (+0.90%) | 344,536 |
11 Oct 2021 | INR | 4.58 | 4.58 | 4.3 | 4.45 | 4.45 | -0.04 (-0.89%) | 459,534 |
8 Oct 2021 | INR | 4.51 | 4.6 | 4.39 | 4.49 | 4.49 | -0.02 (-0.44%) | 253,610 |
7 Oct 2021 | INR | 4.75 | 4.75 | 4.48 | 4.51 | 4.51 | -0.2 (-4.25%) | 742,972 |
6 Oct 2021 | INR | 5.14 | 5.14 | 4.67 | 4.71 | 4.71 | -0.19 (-3.88%) | 1,081,174 |
5 Oct 2021 | INR | 4.9 | 4.9 | 4.75 | 4.9 | 4.9 | +0.23 (+4.93%) | 326,379 |
4 Oct 2021 | INR | 4.53 | 4.67 | 4.53 | 4.67 | 4.67 | +0.22 (+4.94%) | 319,079 |
1 Oct 2021 | INR | 4.39 | 4.45 | 4.3 | 4.45 | 4.45 | +0.21 (+4.95%) | 692,352 |
30 Sep 2021 | INR | 4.13 | 4.24 | 4.05 | 4.24 | 4.24 | +0.2 (+4.95%) | 372,015 |
29 Sep 2021 | INR | 3.99 | 4.08 | 3.92 | 4.04 | 4.04 | +0.04 (+1%) | 247,735 |