Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | INR | 6.35 | 6.97 | 6.35 | 6.97 | 6.97 | +0.33 (+4.97%) | 155,127 |
20 Dec 2021 | INR | 6.64 | 6.64 | 6.24 | 6.64 | 6.64 | +0.31 (+4.90%) | 226,973 |
17 Dec 2021 | INR | 6.33 | 6.33 | 6.07 | 6.33 | 6.33 | +0.3 (+4.98%) | 153,720 |
16 Dec 2021 | INR | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | +0.28 (+4.87%) | 21,065 |
15 Dec 2021 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.27 (+4.93%) | 14,975 |
14 Dec 2021 | INR | 5.28 | 5.48 | 5.28 | 5.48 | 5.48 | +0.26 (+4.98%) | 12,694 |
13 Dec 2021 | INR | 5.05 | 5.22 | 4.85 | 5.22 | 5.22 | +0.24 (+4.82%) | 48,955 |
10 Dec 2021 | INR | 5.1 | 5.25 | 4.85 | 4.98 | 4.98 | -0.09 (-1.78%) | 47,184 |
9 Dec 2021 | INR | 5.01 | 5.28 | 5 | 5.07 | 5.07 | -0.19 (-3.61%) | 47,026 |
8 Dec 2021 | INR | 5.26 | 5.26 | 5.01 | 5.26 | 5.26 | +0.25 (+4.99%) | 48,942 |
7 Dec 2021 | INR | 4.77 | 5.01 | 4.75 | 5.01 | 5.01 | +0.23 (+4.81%) | 40,805 |
6 Dec 2021 | INR | 4.78 | 5.05 | 4.78 | 4.78 | 4.78 | -0.25 (-4.97%) | 27,711 |
3 Dec 2021 | INR | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.26 (-4.91%) | 5,026 |
2 Dec 2021 | INR | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.27 (-4.86%) | 4,603 |
1 Dec 2021 | INR | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.29 (-4.96%) | 3,266 |
30 Nov 2021 | INR | 5.85 | 6.15 | 5.85 | 5.85 | 5.85 | -0.3 (-4.88%) | 49,414 |
29 Nov 2021 | INR | 6.79 | 6.79 | 6.15 | 6.15 | 6.15 | -0.32 (-4.95%) | 79,583 |
28 Nov 2021 | INR | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | +0.3 (+4.86%) | 96,970 |
25 Nov 2021 | INR | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | +0.29 (+4.93%) | 59,731 |
24 Nov 2021 | INR | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | +0.28 (+5.00%) | 33,981 |
23 Nov 2021 | INR | 5.6 | 5.6 | 5.5 | 5.6 | 5.6 | +0.26 (+4.87%) | 63,180 |
22 Nov 2021 | INR | 5.34 | 5.34 | 5.1 | 5.34 | 5.34 | +0.25 (+4.91%) | 63,887 |
18 Nov 2021 | INR | 5.05 | 5.09 | 4.69 | 5.09 | 5.09 | +0.24 (+4.95%) | 93,896 |
17 Nov 2021 | INR | 4.6 | 4.85 | 4.6 | 4.85 | 4.85 | +0.23 (+4.98%) | 35,748 |
16 Nov 2021 | INR | 4.65 | 4.68 | 4.45 | 4.62 | 4.62 | +0.16 (+3.59%) | 64,217 |
15 Nov 2021 | INR | 4.53 | 4.53 | 4.22 | 4.46 | 4.46 | +0.14 (+3.24%) | 43,517 |
12 Nov 2021 | INR | 4.13 | 4.32 | 4.12 | 4.32 | 4.32 | +0.2 (+4.85%) | 41,914 |
11 Nov 2021 | INR | 4.12 | 4.12 | 4 | 4.12 | 4.12 | +0.19 (+4.83%) | 24,277 |