Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2021 | INR | 3.94 | 3.96 | 3.81 | 3.93 | 3.93 | +0.15 (+3.97%) | 33,236 |
9 Nov 2021 | INR | 3.71 | 3.78 | 3.59 | 3.78 | 3.78 | +0.18 (+5.00%) | 6,442 |
8 Nov 2021 | INR | 3.72 | 3.72 | 3.51 | 3.6 | 3.6 | +0.03 (+0.84%) | 10,779 |
4 Nov 2021 | INR | 3.6 | 3.68 | 3.54 | 3.57 | 3.57 | +0.04 (+1.13%) | 2,999 |
3 Nov 2021 | INR | 3.85 | 3.85 | 3.49 | 3.53 | 3.53 | -0.14 (-3.81%) | 28,601 |
2 Nov 2021 | INR | 3.67 | 3.67 | 3.43 | 3.67 | 3.67 | +0.17 (+4.86%) | 9,918 |
1 Nov 2021 | INR | 3.55 | 3.58 | 3.25 | 3.5 | 3.5 | +0.08 (+2.34%) | 11,665 |
29 Oct 2021 | INR | 3.44 | 3.44 | 3.3 | 3.42 | 3.42 | -0.05 (-1.44%) | 1,496 |
28 Oct 2021 | INR | 3.33 | 3.5 | 3.33 | 3.47 | 3.47 | -0.03 (-0.86%) | 6,452 |
27 Oct 2021 | INR | 3.54 | 3.54 | 3.36 | 3.5 | 3.5 | -0.03 (-0.85%) | 7,945 |
26 Oct 2021 | INR | 3.4 | 3.59 | 3.35 | 3.53 | 3.53 | +0.08 (+2.32%) | 4,111 |
25 Oct 2021 | INR | 3.66 | 3.66 | 3.43 | 3.45 | 3.45 | -0.14 (-3.90%) | 19,961 |
22 Oct 2021 | INR | 3.57 | 3.74 | 3.5 | 3.59 | 3.59 | -0.07 (-1.91%) | 19,165 |
21 Oct 2021 | INR | 3.87 | 3.87 | 3.57 | 3.66 | 3.66 | -0.09 (-2.40%) | 16,119 |
20 Oct 2021 | INR | 3.76 | 3.92 | 3.75 | 3.75 | 3.75 | -0.19 (-4.82%) | 33,263 |
19 Oct 2021 | INR | 4 | 4.22 | 3.85 | 3.94 | 3.94 | -0.1 (-2.48%) | 20,901 |
18 Oct 2021 | INR | 4.26 | 4.26 | 4 | 4.04 | 4.04 | -0.02 (-0.49%) | 100,819 |
14 Oct 2021 | INR | 3.9 | 4.18 | 3.85 | 4.06 | 4.06 | +0.07 (+1.75%) | 61,583 |
13 Oct 2021 | INR | 4.09 | 4.19 | 3.86 | 3.99 | 3.99 | -0.06 (-1.48%) | 18,869 |
12 Oct 2021 | INR | 3.99 | 4.17 | 3.96 | 4.05 | 4.05 | +0.06 (+1.50%) | 95,167 |
11 Oct 2021 | INR | 3.9 | 4.02 | 3.9 | 3.99 | 3.99 | +0.16 (+4.18%) | 68,677 |
8 Oct 2021 | INR | 3.83 | 3.83 | 3.65 | 3.83 | 3.83 | +0.18 (+4.93%) | 51,936 |
7 Oct 2021 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | +0.17 (+4.89%) | 22,952 |
6 Oct 2021 | INR | 3.48 | 3.48 | 3.4 | 3.48 | 3.48 | +0.16 (+4.82%) | 30,765 |
5 Oct 2021 | INR | 3.32 | 3.32 | 3.3 | 3.32 | 3.32 | +0.15 (+4.73%) | 43,215 |
4 Oct 2021 | INR | 3.16 | 3.17 | 3 | 3.17 | 3.17 | +0.15 (+4.97%) | 40,874 |
1 Oct 2021 | INR | 2.99 | 3.04 | 2.85 | 3.02 | 3.02 | +0.09 (+3.07%) | 10,776 |
30 Sep 2021 | INR | 3 | 3 | 2.76 | 2.93 | 2.93 | +0.05 (+1.74%) | 16,336 |
29 Sep 2021 | INR | 2.85 | 2.89 | 2.85 | 2.88 | 2.88 | +0.09 (+3.23%) | 4,806 |
28 Sep 2021 | INR | 2.77 | 2.96 | 2.77 | 2.79 | 2.79 | -0.08 (-2.79%) | 3,701 |