Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | INR | 3.97 | 4.13 | 3.78 | 3.95 | 3.95 | -0.02 (-0.50%) | 9,453 |
9 Dec 2021 | INR | 4.12 | 4.12 | 3.76 | 3.97 | 3.97 | +0.02 (+0.51%) | 7,530 |
8 Dec 2021 | INR | 4.01 | 4.01 | 3.65 | 3.95 | 3.95 | +0.13 (+3.40%) | 1,879 |
7 Dec 2021 | INR | 3.82 | 3.98 | 3.63 | 3.82 | 3.82 | 0.0 (0.0%) | 1,445 |
6 Dec 2021 | INR | 3.75 | 3.83 | 3.75 | 3.82 | 3.82 | +0.17 (+4.66%) | 6,595 |
3 Dec 2021 | INR | 3.7 | 3.78 | 3.65 | 3.65 | 3.65 | +0.05 (+1.39%) | 6,462 |
2 Dec 2021 | INR | 3.5 | 3.6 | 3.26 | 3.6 | 3.6 | +0.17 (+4.96%) | 866 |
1 Dec 2021 | INR | 3.55 | 3.7 | 3.43 | 3.43 | 3.43 | -0.18 (-4.99%) | 2,505 |
30 Nov 2021 | INR | 3.9 | 3.9 | 3.61 | 3.61 | 3.61 | -0.19 (-5%) | 18,094 |
29 Nov 2021 | INR | 4.18 | 4.18 | 3.8 | 3.8 | 3.8 | -0.19 (-4.76%) | 7,519 |
28 Nov 2021 | INR | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 3.99 | 3.99 | 3.88 | 3.99 | 3.99 | +0.19 (+5%) | 10,735 |
25 Nov 2021 | INR | 3.88 | 3.9 | 3.54 | 3.8 | 3.8 | +0.08 (+2.15%) | 14,997 |
24 Nov 2021 | INR | 3.5 | 3.72 | 3.44 | 3.72 | 3.72 | +0.15 (+4.20%) | 9,229 |
23 Nov 2021 | INR | 3.57 | 3.57 | 3.25 | 3.57 | 3.57 | +0.15 (+4.39%) | 9,753 |
22 Nov 2021 | INR | 3.12 | 3.44 | 3.12 | 3.42 | 3.42 | +0.14 (+4.27%) | 20,433 |
18 Nov 2021 | INR | 3.54 | 3.54 | 3.22 | 3.28 | 3.28 | -0.1 (-2.96%) | 7,798 |
17 Nov 2021 | INR | 3.38 | 3.38 | 3.3 | 3.38 | 3.38 | +0.16 (+4.97%) | 32,121 |
16 Nov 2021 | INR | 2.97 | 3.27 | 2.97 | 3.22 | 3.22 | +0.1 (+3.21%) | 21,847 |
15 Nov 2021 | INR | 3.25 | 3.25 | 3.12 | 3.12 | 3.12 | -0.16 (-4.88%) | 4,256 |
12 Nov 2021 | INR | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.17 (-4.93%) | 1,477 |
11 Nov 2021 | INR | 3.6 | 3.6 | 3.45 | 3.45 | 3.45 | -0.18 (-4.96%) | 743 |
10 Nov 2021 | INR | 3.74 | 3.82 | 3.63 | 3.63 | 3.63 | -0.19 (-4.97%) | 13,311 |
9 Nov 2021 | INR | 3.95 | 3.95 | 3.82 | 3.82 | 3.82 | -0.2 (-4.98%) | 4,274 |
8 Nov 2021 | INR | 4.2 | 4.2 | 4.02 | 4.02 | 4.02 | -0.21 (-4.96%) | 18,996 |
4 Nov 2021 | INR | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | -0.01 (-0.24%) | 1,380 |
3 Nov 2021 | INR | 4.46 | 4.51 | 4.24 | 4.24 | 4.24 | -0.22 (-4.93%) | 2,144 |
2 Nov 2021 | INR | 4.6 | 4.91 | 4.46 | 4.46 | 4.46 | -0.22 (-4.70%) | 6,637 |
1 Nov 2021 | INR | 4.65 | 4.93 | 4.47 | 4.68 | 4.68 | -0.02 (-0.43%) | 13,369 |