Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 5.2 | 5.3 | 4.83 | 5.06 | 5.06 | -0.02 (-0.39%) | 10,078 |
10 Nov 2021 | INR | 5.2 | 5.2 | 5.03 | 5.08 | 5.08 | -0.21 (-3.97%) | 16,371 |
9 Nov 2021 | INR | 5.24 | 5.42 | 4.94 | 5.29 | 5.29 | +0.09 (+1.73%) | 30,591 |
8 Nov 2021 | INR | 5.41 | 5.41 | 4.93 | 5.2 | 5.2 | +0.02 (+0.39%) | 71,308 |
4 Nov 2021 | INR | 4.9 | 5.3 | 4.89 | 5.18 | 5.18 | +0.04 (+0.78%) | 11,738 |
3 Nov 2021 | INR | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.27 (-4.99%) | 20,049 |
2 Nov 2021 | INR | 5.95 | 5.95 | 5.41 | 5.41 | 5.41 | -0.28 (-4.92%) | 6,011 |
1 Nov 2021 | INR | 5.79 | 5.79 | 5.51 | 5.69 | 5.69 | -0.1 (-1.73%) | 39,431 |
29 Oct 2021 | INR | 5.7 | 5.9 | 5.41 | 5.79 | 5.79 | +0.1 (+1.76%) | 11,275 |
28 Oct 2021 | INR | 6 | 6 | 5.51 | 5.69 | 5.69 | -0.1 (-1.73%) | 4,137 |
27 Oct 2021 | INR | 5.95 | 6.07 | 5.51 | 5.79 | 5.79 | -0.01 (-0.17%) | 22,178 |
26 Oct 2021 | INR | 6.35 | 6.35 | 5.76 | 5.8 | 5.8 | -0.26 (-4.29%) | 22,837 |
25 Oct 2021 | INR | 5.76 | 6.07 | 5.56 | 6.06 | 6.06 | +0.27 (+4.66%) | 176,964 |
22 Oct 2021 | INR | 6.3 | 6.35 | 5.79 | 5.79 | 5.79 | -0.3 (-4.93%) | 37,064 |
21 Oct 2021 | INR | 6.25 | 6.42 | 5.83 | 6.09 | 6.09 | -0.04 (-0.65%) | 27,085 |
20 Oct 2021 | INR | 6.15 | 6.58 | 5.96 | 6.13 | 6.13 | -0.14 (-2.23%) | 90,068 |
19 Oct 2021 | INR | 6.5 | 6.5 | 6.27 | 6.27 | 6.27 | -0.32 (-4.86%) | 30,538 |
18 Oct 2021 | INR | 6.93 | 7.24 | 6.59 | 6.59 | 6.59 | -0.34 (-4.91%) | 25,143 |
14 Oct 2021 | INR | 7.38 | 7.38 | 6.7 | 6.93 | 6.93 | -0.12 (-1.70%) | 123,967 |
13 Oct 2021 | INR | 6.7 | 7.17 | 6.5 | 7.05 | 7.05 | +0.22 (+3.22%) | 51,188 |
12 Oct 2021 | INR | 6.9 | 7.53 | 6.83 | 6.83 | 6.83 | -0.35 (-4.87%) | 50,622 |
11 Oct 2021 | INR | 7.7 | 7.89 | 7.15 | 7.18 | 7.18 | -0.34 (-4.52%) | 43,859 |
8 Oct 2021 | INR | 7.95 | 8.16 | 7.4 | 7.52 | 7.52 | -0.26 (-3.34%) | 54,446 |
7 Oct 2021 | INR | 7.75 | 7.78 | 7.5 | 7.78 | 7.78 | +0.37 (+4.99%) | 37,555 |
6 Oct 2021 | INR | 7.44 | 7.44 | 7.35 | 7.41 | 7.41 | +0.32 (+4.51%) | 48,417 |
5 Oct 2021 | INR | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | +0.33 (+4.88%) | 11,081 |
4 Oct 2021 | INR | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | +0.32 (+4.97%) | 10,022 |
1 Oct 2021 | INR | 5.84 | 6.44 | 5.84 | 6.44 | 6.44 | +0.3 (+4.89%) | 50,457 |
30 Sep 2021 | INR | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.32 (-4.95%) | 9,076 |
29 Sep 2021 | INR | 6.46 | 7.12 | 6.46 | 6.46 | 6.46 | -0.33 (-4.86%) | 75,774 |