Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 8.26 | 8.99 | 8.26 | 8.99 | 8.99 | +0.34 (+3.93%) | 2,816 |
21 Dec 2021 | INR | 9.18 | 9.18 | 8.42 | 8.65 | 8.65 | -0.1 (-1.14%) | 9,541 |
20 Dec 2021 | INR | 8.75 | 9.45 | 8.75 | 8.75 | 8.75 | -0.45 (-4.89%) | 7,839 |
17 Dec 2021 | INR | 9.66 | 9.66 | 9 | 9.2 | 9.2 | 0.0 (0.0%) | 21,447 |
16 Dec 2021 | INR | 9.49 | 9.49 | 9 | 9.2 | 9.2 | +0.16 (+1.77%) | 6,169 |
15 Dec 2021 | INR | 9.27 | 9.48 | 9 | 9.04 | 9.04 | -0.23 (-2.48%) | 16,946 |
14 Dec 2021 | INR | 9.7 | 9.7 | 9.25 | 9.27 | 9.27 | -0.46 (-4.73%) | 19,725 |
13 Dec 2021 | INR | 9.41 | 9.88 | 9 | 9.73 | 9.73 | +0.32 (+3.40%) | 128,048 |
10 Dec 2021 | INR | 9 | 9.41 | 9 | 9.41 | 9.41 | +0.44 (+4.91%) | 19,642 |
9 Dec 2021 | INR | 8.6 | 8.97 | 8.55 | 8.97 | 8.97 | +0.42 (+4.91%) | 27,053 |
8 Dec 2021 | INR | 8.5 | 8.77 | 8.45 | 8.55 | 8.55 | +0.19 (+2.27%) | 14,337 |
7 Dec 2021 | INR | 8.7 | 8.7 | 8.2 | 8.36 | 8.36 | -0.09 (-1.07%) | 3,161 |
6 Dec 2021 | INR | 8.93 | 8.93 | 8.22 | 8.45 | 8.45 | -0.2 (-2.31%) | 44,990 |
3 Dec 2021 | INR | 8.3 | 8.65 | 8.3 | 8.65 | 8.65 | +0.3 (+3.59%) | 62 |
2 Dec 2021 | INR | 8.5 | 8.79 | 8.31 | 8.35 | 8.35 | -0.39 (-4.46%) | 24,882 |
1 Dec 2021 | INR | 8.72 | 8.74 | 8.72 | 8.74 | 8.74 | +0.16 (+1.86%) | 900 |
30 Nov 2021 | INR | 8.89 | 8.89 | 8.12 | 8.58 | 8.58 | +0.07 (+0.82%) | 3,864 |
29 Nov 2021 | INR | 8.8 | 8.85 | 8.41 | 8.51 | 8.51 | -0.29 (-3.30%) | 2,626 |
28 Nov 2021 | INR | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 8.9 | 9.2 | 8.45 | 8.8 | 8.8 | -0.06 (-0.68%) | 20,629 |
25 Nov 2021 | INR | 9.35 | 9.35 | 8.57 | 8.86 | 8.86 | -0.14 (-1.56%) | 5,300 |
24 Nov 2021 | INR | 9.6 | 9.6 | 8.8 | 9 | 9 | -0.2 (-2.17%) | 3,009 |
23 Nov 2021 | INR | 9.35 | 9.54 | 8.8 | 9.2 | 9.2 | +0.06 (+0.66%) | 4,862 |
22 Nov 2021 | INR | 10 | 10 | 9.14 | 9.14 | 9.14 | -0.48 (-4.99%) | 12,756 |
18 Nov 2021 | INR | 9.75 | 9.75 | 9.21 | 9.62 | 9.62 | +0.2 (+2.12%) | 11,131 |
17 Nov 2021 | INR | 9.35 | 9.96 | 9.3 | 9.42 | 9.42 | -0.34 (-3.48%) | 24,456 |
16 Nov 2021 | INR | 9.65 | 9.95 | 9.32 | 9.76 | 9.76 | +0.11 (+1.14%) | 317 |
15 Nov 2021 | INR | 9.5 | 9.93 | 9.5 | 9.65 | 9.65 | -0.14 (-1.43%) | 4,580 |
12 Nov 2021 | INR | 10.1 | 10.1 | 9.65 | 9.79 | 9.79 | -0.11 (-1.11%) | 4,887 |