Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 4.99 | 5.05 | 4.9 | 5.05 | 5.05 | +0.06 (+1.20%) | 5,290 |
10 Nov 2021 | INR | 4.85 | 5.09 | 4.85 | 4.99 | 4.99 | +0.05 (+1.01%) | 40,815 |
9 Nov 2021 | INR | 4.9 | 5.1 | 4.87 | 4.94 | 4.94 | -0.09 (-1.79%) | 34,164 |
8 Nov 2021 | INR | 5.24 | 5.28 | 4.91 | 5.03 | 5.03 | -0.11 (-2.14%) | 15,852 |
4 Nov 2021 | INR | 5.2 | 5.28 | 5.06 | 5.14 | 5.14 | +0.11 (+2.19%) | 15,071 |
3 Nov 2021 | INR | 5.1 | 5.42 | 4.72 | 5.03 | 5.03 | -0.18 (-3.45%) | 58,018 |
2 Nov 2021 | INR | 5.2 | 5.44 | 5.05 | 5.21 | 5.21 | +0.21 (+4.20%) | 64,016 |
1 Nov 2021 | INR | 4.7 | 5 | 4.61 | 5 | 5 | +0.45 (+9.89%) | 16,263 |
29 Oct 2021 | INR | 4.5 | 4.7 | 4.4 | 4.55 | 4.55 | +0.04 (+0.89%) | 10,595 |
28 Oct 2021 | INR | 4.99 | 4.99 | 4.5 | 4.51 | 4.51 | -0.17 (-3.63%) | 13,625 |
27 Oct 2021 | INR | 4.85 | 4.85 | 4.61 | 4.68 | 4.68 | -0.12 (-2.50%) | 18,757 |
26 Oct 2021 | INR | 4.65 | 4.88 | 4.65 | 4.8 | 4.8 | +0.09 (+1.91%) | 12,759 |
25 Oct 2021 | INR | 5.15 | 5.19 | 4.62 | 4.71 | 4.71 | -0.12 (-2.48%) | 27,092 |
22 Oct 2021 | INR | 4.86 | 4.97 | 4.75 | 4.83 | 4.83 | -0.15 (-3.01%) | 14,818 |
21 Oct 2021 | INR | 4.93 | 5.09 | 4.76 | 4.98 | 4.98 | -0.01 (-0.20%) | 12,790 |
20 Oct 2021 | INR | 5.05 | 5.25 | 4.93 | 4.99 | 4.99 | -0.05 (-0.99%) | 10,100 |
19 Oct 2021 | INR | 5.13 | 5.37 | 5 | 5.04 | 5.04 | -0.11 (-2.14%) | 33,032 |
18 Oct 2021 | INR | 5.4 | 5.53 | 5.11 | 5.15 | 5.15 | -0.07 (-1.34%) | 35,915 |
14 Oct 2021 | INR | 5.15 | 5.4 | 5.12 | 5.22 | 5.22 | -0.08 (-1.51%) | 18,702 |
13 Oct 2021 | INR | 5.41 | 5.76 | 5 | 5.3 | 5.3 | -0.14 (-2.57%) | 100,513 |
12 Oct 2021 | INR | 5.78 | 6.09 | 5.28 | 5.44 | 5.44 | -0.34 (-5.88%) | 90,655 |
11 Oct 2021 | INR | 6.51 | 6.99 | 5.78 | 5.78 | 5.78 | -0.64 (-9.97%) | 276,304 |
8 Oct 2021 | INR | 6.42 | 6.42 | 6.25 | 6.42 | 6.42 | +0.58 (+9.93%) | 194,942 |
7 Oct 2021 | INR | 5.55 | 5.84 | 5.55 | 5.84 | 5.84 | +0.53 (+9.98%) | 102,969 |
6 Oct 2021 | INR | 5.09 | 5.31 | 4.86 | 5.31 | 5.31 | +0.25 (+4.94%) | 69,307 |
5 Oct 2021 | INR | 5 | 5.09 | 4.89 | 5.06 | 5.06 | +0.21 (+4.33%) | 140,509 |
4 Oct 2021 | INR | 4.83 | 4.9 | 4.68 | 4.85 | 4.85 | +0.18 (+3.85%) | 111,209 |
1 Oct 2021 | INR | 4.56 | 4.68 | 4.47 | 4.67 | 4.67 | +0.21 (+4.71%) | 102,749 |
30 Sep 2021 | INR | 4.26 | 4.46 | 4.21 | 4.46 | 4.46 | +0.21 (+4.94%) | 13,717 |
29 Sep 2021 | INR | 4.2 | 4.5 | 4.16 | 4.25 | 4.25 | -0.08 (-1.85%) | 31,449 |