Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | +0.34 (+4.93%) | 5,723 |
21 Dec 2021 | INR | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | +0.32 (+4.86%) | 4,734 |
20 Dec 2021 | INR | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | +0.31 (+4.94%) | 21,059 |
17 Dec 2021 | INR | 6.27 | 6.27 | 5.69 | 6.27 | 6.27 | +0.29 (+4.85%) | 47,457 |
16 Dec 2021 | INR | 5.7 | 5.98 | 5.42 | 5.98 | 5.98 | +0.28 (+4.91%) | 30,332 |
15 Dec 2021 | INR | 5.78 | 5.78 | 5.27 | 5.7 | 5.7 | +0.19 (+3.45%) | 11,273 |
14 Dec 2021 | INR | 5.65 | 5.77 | 5.23 | 5.51 | 5.51 | +0.01 (+0.18%) | 10,084 |
13 Dec 2021 | INR | 5.76 | 5.76 | 5.22 | 5.5 | 5.5 | +0.01 (+0.18%) | 18,297 |
10 Dec 2021 | INR | 5.64 | 5.64 | 5.12 | 5.49 | 5.49 | +0.11 (+2.04%) | 8,699 |
9 Dec 2021 | INR | 5.49 | 5.49 | 5 | 5.38 | 5.38 | +0.15 (+2.87%) | 7,589 |
8 Dec 2021 | INR | 5.25 | 5.25 | 4.87 | 5.23 | 5.23 | +0.11 (+2.15%) | 8,740 |
7 Dec 2021 | INR | 4.64 | 5.12 | 4.64 | 5.12 | 5.12 | +0.24 (+4.92%) | 38,351 |
6 Dec 2021 | INR | 5.1 | 5.38 | 4.88 | 4.88 | 4.88 | -0.25 (-4.87%) | 4,731 |
3 Dec 2021 | INR | 5.65 | 5.65 | 5.13 | 5.13 | 5.13 | -0.26 (-4.82%) | 22,109 |
2 Dec 2021 | INR | 5.94 | 5.94 | 5.39 | 5.39 | 5.39 | -0.28 (-4.94%) | 16,485 |
1 Dec 2021 | INR | 6 | 6.25 | 5.67 | 5.67 | 5.67 | -0.29 (-4.87%) | 24,510 |
30 Nov 2021 | INR | 5.7 | 6.07 | 5.51 | 5.96 | 5.96 | +0.17 (+2.94%) | 16,113 |
29 Nov 2021 | INR | 5.95 | 6.32 | 5.72 | 5.79 | 5.79 | -0.23 (-3.82%) | 35,099 |
28 Nov 2021 | INR | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 5.9 | 6.03 | 5.47 | 6.02 | 6.02 | +0.27 (+4.70%) | 38,475 |
25 Nov 2021 | INR | 5.6 | 5.75 | 5.21 | 5.75 | 5.75 | +0.27 (+4.93%) | 38,856 |
24 Nov 2021 | INR | 4.98 | 5.48 | 4.98 | 5.48 | 5.48 | +0.26 (+4.98%) | 8,339 |
23 Nov 2021 | INR | 5.22 | 5.22 | 4.98 | 5.22 | 5.22 | +0.24 (+4.82%) | 4,174 |
22 Nov 2021 | INR | 4.52 | 4.98 | 4.52 | 4.98 | 4.98 | +0.23 (+4.84%) | 30,502 |
18 Nov 2021 | INR | 4.99 | 4.99 | 4.75 | 4.75 | 4.75 | -0.24 (-4.81%) | 6,828 |
17 Nov 2021 | INR | 4.99 | 5.49 | 4.99 | 4.99 | 4.99 | -0.26 (-4.95%) | 12,549 |
16 Nov 2021 | INR | 5.65 | 5.65 | 5.24 | 5.25 | 5.25 | -0.26 (-4.72%) | 42,779 |
15 Nov 2021 | INR | 5.85 | 6.02 | 5.47 | 5.51 | 5.51 | -0.23 (-4.01%) | 71,208 |
12 Nov 2021 | INR | 5.4 | 5.74 | 5.2 | 5.74 | 5.74 | +0.27 (+4.94%) | 22,382 |