Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 5.3 | 5.65 | 5.13 | 5.13 | 5.13 | -0.26 (-4.82%) | 49,304 |
21 Dec 2021 | INR | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.28 (-4.94%) | 24,765 |
20 Dec 2021 | INR | 6.18 | 6.19 | 5.67 | 5.67 | 5.67 | -0.29 (-4.87%) | 43,943 |
17 Dec 2021 | INR | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | +0.28 (+4.93%) | 8,744 |
16 Dec 2021 | INR | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | +0.27 (+4.99%) | 3,165 |
15 Dec 2021 | INR | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | +0.25 (+4.84%) | 3,446 |
14 Dec 2021 | INR | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | +0.24 (+4.88%) | 3,324 |
13 Dec 2021 | INR | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | +0.23 (+4.90%) | 4,397 |
10 Dec 2021 | INR | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | +0.22 (+4.92%) | 7,673 |
9 Dec 2021 | INR | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | +0.21 (+4.93%) | 4,370 |
8 Dec 2021 | INR | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | +0.2 (+4.93%) | 671 |
7 Dec 2021 | INR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | +0.19 (+4.91%) | 3,453 |
6 Dec 2021 | INR | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | +0.18 (+4.88%) | 6,712 |
3 Dec 2021 | INR | 3.67 | 3.69 | 3.67 | 3.69 | 3.69 | +0.17 (+4.83%) | 6,244 |
2 Dec 2021 | INR | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | +0.16 (+4.76%) | 3,542 |
1 Dec 2021 | INR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | +0.16 (+5%) | 3,522 |
30 Nov 2021 | INR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | +0.15 (+4.92%) | 2,962 |
29 Nov 2021 | INR | 3 | 3.05 | 3 | 3.05 | 3.05 | +0.14 (+4.81%) | 3,530 |
28 Nov 2021 | INR | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 2.85 | 2.91 | 2.85 | 2.91 | 2.91 | +0.13 (+4.68%) | 6,494 |
25 Nov 2021 | INR | 2.72 | 2.78 | 2.72 | 2.78 | 2.78 | +0.13 (+4.91%) | 9,650 |
24 Nov 2021 | INR | 2.6 | 2.65 | 2.52 | 2.65 | 2.65 | +0.12 (+4.74%) | 26,455 |
23 Nov 2021 | INR | 2.52 | 2.53 | 2.52 | 2.53 | 2.53 | +0.12 (+4.98%) | 4,978 |
22 Nov 2021 | INR | 2.35 | 2.41 | 2.35 | 2.41 | 2.41 | +0.11 (+4.78%) | 12,107 |
18 Nov 2021 | INR | 2.25 | 2.3 | 2.25 | 2.3 | 2.3 | +0.1 (+4.55%) | 3,045 |
17 Nov 2021 | INR | 2.15 | 2.2 | 2.15 | 2.2 | 2.2 | +0.1 (+4.76%) | 12,698 |
16 Nov 2021 | INR | 2.1 | 2.1 | 2.07 | 2.1 | 2.1 | +0.07 (+3.45%) | 6,954 |
15 Nov 2021 | INR | 1.97 | 2.06 | 1.97 | 2.03 | 2.03 | +0.06 (+3.05%) | 3,984 |
12 Nov 2021 | INR | 1.88 | 1.97 | 1.88 | 1.97 | 1.97 | +0.09 (+4.79%) | 6,623 |