Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 4.75 | 4.98 | 4.75 | 4.95 | 4.95 | +0.2 (+4.21%) | 237,940 |
21 Dec 2021 | INR | 4.6 | 4.89 | 4.59 | 4.75 | 4.75 | -0.08 (-1.66%) | 74,376 |
20 Dec 2021 | INR | 4.83 | 5.07 | 4.83 | 4.83 | 4.83 | -0.25 (-4.92%) | 21,424 |
17 Dec 2021 | INR | 5.55 | 5.59 | 5.08 | 5.08 | 5.08 | -0.26 (-4.87%) | 50,938 |
16 Dec 2021 | INR | 5.34 | 5.34 | 5.15 | 5.34 | 5.34 | +0.25 (+4.91%) | 156,399 |
15 Dec 2021 | INR | 5.05 | 5.09 | 4.61 | 5.09 | 5.09 | +0.24 (+4.95%) | 185,616 |
14 Dec 2021 | INR | 4.8 | 4.86 | 4.4 | 4.85 | 4.85 | +0.22 (+4.75%) | 135,514 |
13 Dec 2021 | INR | 4.89 | 4.9 | 4.52 | 4.63 | 4.63 | -0.04 (-0.86%) | 137,933 |
10 Dec 2021 | INR | 4.57 | 4.67 | 4.27 | 4.67 | 4.67 | +0.22 (+4.94%) | 296,927 |
9 Dec 2021 | INR | 4.45 | 4.45 | 4.2 | 4.45 | 4.45 | +0.21 (+4.95%) | 179,484 |
8 Dec 2021 | INR | 4 | 4.24 | 3.84 | 4.24 | 4.24 | +0.2 (+4.95%) | 154,648 |
7 Dec 2021 | INR | 4.1 | 4.28 | 3.92 | 4.04 | 4.04 | -0.06 (-1.46%) | 66,515 |
6 Dec 2021 | INR | 4.3 | 4.3 | 3.96 | 4.1 | 4.1 | 0.0 (0.0%) | 45,925 |
3 Dec 2021 | INR | 3.95 | 4.11 | 3.76 | 4.1 | 4.1 | +0.15 (+3.80%) | 38,524 |
2 Dec 2021 | INR | 4.23 | 4.23 | 3.84 | 3.95 | 3.95 | -0.09 (-2.23%) | 23,382 |
1 Dec 2021 | INR | 4.1 | 4.1 | 3.9 | 4.04 | 4.04 | -0.06 (-1.46%) | 11,352 |
30 Nov 2021 | INR | 4.1 | 4.3 | 3.94 | 4.1 | 4.1 | -0.04 (-0.97%) | 32,058 |
29 Nov 2021 | INR | 4.25 | 4.25 | 3.85 | 4.14 | 4.14 | +0.09 (+2.22%) | 39,492 |
28 Nov 2021 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 4.06 | 4.06 | 3.95 | 4.05 | 4.05 | +0.18 (+4.65%) | 74,330 |
25 Nov 2021 | INR | 3.8 | 3.87 | 3.8 | 3.87 | 3.87 | +0.18 (+4.88%) | 10,210 |
24 Nov 2021 | INR | 3.52 | 3.69 | 3.5 | 3.69 | 3.69 | +0.17 (+4.83%) | 6,695 |
23 Nov 2021 | INR | 3.7 | 3.88 | 3.52 | 3.52 | 3.52 | -0.18 (-4.86%) | 179,716 |
22 Nov 2021 | INR | 3.72 | 4.07 | 3.7 | 3.7 | 3.7 | -0.19 (-4.88%) | 72,754 |
18 Nov 2021 | INR | 3.89 | 4.09 | 3.89 | 3.89 | 3.89 | -0.2 (-4.89%) | 34,063 |
17 Nov 2021 | INR | 4.3 | 4.5 | 4.09 | 4.09 | 4.09 | -0.21 (-4.88%) | 11,748 |
16 Nov 2021 | INR | 4.62 | 4.62 | 4.19 | 4.3 | 4.3 | -0.11 (-2.49%) | 124,780 |
15 Nov 2021 | INR | 4.51 | 4.8 | 4.41 | 4.41 | 4.41 | -0.23 (-4.96%) | 121,124 |
12 Nov 2021 | INR | 4.8 | 4.8 | 4.5 | 4.64 | 4.64 | +0.06 (+1.31%) | 92,571 |