Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | INR | 6.32 | 6.98 | 6.32 | 6.98 | 6.98 | +0.33 (+4.96%) | 704,339 |
30 Dec 2021 | INR | 6.65 | 6.85 | 6.65 | 6.65 | 6.65 | -0.34 (-4.86%) | 363,360 |
29 Dec 2021 | INR | 7.52 | 7.52 | 6.82 | 6.99 | 6.99 | -0.18 (-2.51%) | 2,068,777 |
28 Dec 2021 | INR | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | +0.34 (+4.98%) | 185,346 |
27 Dec 2021 | INR | 6.83 | 6.83 | 6.6 | 6.83 | 6.83 | +0.32 (+4.92%) | 1,338,976 |
24 Dec 2021 | INR | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | +0.31 (+5%) | 228,417 |
23 Dec 2021 | INR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | +0.29 (+4.91%) | 253,414 |
22 Dec 2021 | INR | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | +0.28 (+4.97%) | 369,000 |
21 Dec 2021 | INR | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | +0.26 (+4.84%) | 398,642 |
20 Dec 2021 | INR | 5.37 | 5.37 | 4.87 | 5.37 | 5.37 | +0.25 (+4.88%) | 1,532,016 |
17 Dec 2021 | INR | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | +0.24 (+4.92%) | 595,420 |
16 Dec 2021 | INR | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | +0.23 (+4.95%) | 256,173 |
15 Dec 2021 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | +0.22 (+4.97%) | 404,319 |
14 Dec 2021 | INR | 4.43 | 4.43 | 4.2 | 4.43 | 4.43 | +0.21 (+4.98%) | 641,154 |
13 Dec 2021 | INR | 4.22 | 4.22 | 4.15 | 4.22 | 4.22 | +0.2 (+4.98%) | 379,125 |
10 Dec 2021 | INR | 4.02 | 4.02 | 3.87 | 4.02 | 4.02 | +0.19 (+4.96%) | 366,185 |
9 Dec 2021 | INR | 3.83 | 3.83 | 3.8 | 3.83 | 3.83 | +0.18 (+4.93%) | 112,146 |
8 Dec 2021 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | +0.17 (+4.89%) | 16,223 |
7 Dec 2021 | INR | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | +0.16 (+4.82%) | 10,160 |
6 Dec 2021 | INR | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | +0.15 (+4.73%) | 26,348 |
3 Dec 2021 | INR | 3.02 | 3.17 | 2.88 | 3.17 | 3.17 | +0.15 (+4.97%) | 122,914 |
2 Dec 2021 | INR | 3.05 | 3.22 | 3.02 | 3.02 | 3.02 | -0.15 (-4.73%) | 160,709 |
1 Dec 2021 | INR | 3.43 | 3.43 | 3.17 | 3.17 | 3.17 | -0.16 (-4.80%) | 246,743 |
30 Nov 2021 | INR | 3.5 | 3.54 | 3.33 | 3.33 | 3.33 | -0.17 (-4.86%) | 294,147 |
29 Nov 2021 | INR | 3.75 | 3.75 | 3.5 | 3.5 | 3.5 | -0.18 (-4.89%) | 135,957 |
28 Nov 2021 | INR | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 3.97 | 3.98 | 3.68 | 3.68 | 3.68 | -0.19 (-4.91%) | 252,831 |
25 Nov 2021 | INR | 4.05 | 4.05 | 3.76 | 3.87 | 3.87 | +0.01 (+0.26%) | 145,221 |
24 Nov 2021 | INR | 3.92 | 3.92 | 3.7 | 3.86 | 3.86 | +0.12 (+3.21%) | 371,061 |