Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 3.36 | 3.5 | 3.3 | 3.49 | 3.49 | +0.13 (+3.87%) | 1,829,826 |
21 Dec 2021 | INR | 3.53 | 3.63 | 3.36 | 3.36 | 3.36 | -0.17 (-4.82%) | 1,312,452 |
20 Dec 2021 | INR | 3.52 | 3.79 | 3.52 | 3.53 | 3.53 | -0.17 (-4.59%) | 751,827 |
17 Dec 2021 | INR | 3.94 | 3.94 | 3.66 | 3.7 | 3.7 | -0.15 (-3.90%) | 563,080 |
16 Dec 2021 | INR | 4.04 | 4.05 | 3.8 | 3.85 | 3.85 | -0.12 (-3.02%) | 769,113 |
15 Dec 2021 | INR | 4.19 | 4.25 | 3.94 | 3.97 | 3.97 | -0.14 (-3.41%) | 893,229 |
14 Dec 2021 | INR | 4.04 | 4.18 | 3.8 | 4.11 | 4.11 | +0.12 (+3.01%) | 1,493,873 |
13 Dec 2021 | INR | 4.11 | 4.2 | 3.99 | 3.99 | 3.99 | -0.2 (-4.77%) | 1,140,606 |
10 Dec 2021 | INR | 4.39 | 4.39 | 4.12 | 4.19 | 4.19 | -0.13 (-3.01%) | 1,526,424 |
9 Dec 2021 | INR | 4.4 | 4.44 | 4.2 | 4.32 | 4.32 | 0.0 (0.0%) | 1,254,535 |
8 Dec 2021 | INR | 4.32 | 4.42 | 4.2 | 4.32 | 4.32 | +0.11 (+2.61%) | 1,332,086 |
7 Dec 2021 | INR | 4.01 | 4.21 | 3.83 | 4.21 | 4.21 | +0.2 (+4.99%) | 1,472,406 |
6 Dec 2021 | INR | 4.23 | 4.23 | 3.86 | 4.01 | 4.01 | -0.02 (-0.50%) | 1,183,995 |
3 Dec 2021 | INR | 4.03 | 4.03 | 3.91 | 4.03 | 4.03 | +0.19 (+4.95%) | 1,441,571 |
2 Dec 2021 | INR | 3.84 | 3.84 | 3.66 | 3.84 | 3.84 | +0.18 (+4.92%) | 1,353,294 |
1 Dec 2021 | INR | 3.54 | 3.68 | 3.34 | 3.66 | 3.66 | +0.15 (+4.27%) | 1,041,930 |
30 Nov 2021 | INR | 3.55 | 3.55 | 3.23 | 3.51 | 3.51 | +0.12 (+3.54%) | 2,140,239 |
29 Nov 2021 | INR | 3.38 | 3.39 | 3.3 | 3.39 | 3.39 | +0.16 (+4.95%) | 699,000 |
28 Nov 2021 | INR | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 3.23 | 3.23 | 3.08 | 3.23 | 3.23 | +0.15 (+4.87%) | 1,390,463 |
25 Nov 2021 | INR | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | +0.14 (+4.76%) | 529,199 |
24 Nov 2021 | INR | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | +0.14 (+5.00%) | 430,231 |
23 Nov 2021 | INR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | +0.13 (+4.87%) | 308,478 |
22 Nov 2021 | INR | 2.43 | 2.67 | 2.43 | 2.67 | 2.67 | +0.12 (+4.71%) | 408,407 |
18 Nov 2021 | INR | 2.74 | 2.74 | 2.55 | 2.55 | 2.55 | -0.13 (-4.85%) | 261,651 |
17 Nov 2021 | INR | 2.81 | 2.85 | 2.66 | 2.68 | 2.68 | -0.07 (-2.55%) | 255,488 |
16 Nov 2021 | INR | 2.86 | 2.97 | 2.75 | 2.75 | 2.75 | -0.14 (-4.84%) | 322,882 |
15 Nov 2021 | INR | 2.98 | 3.06 | 2.86 | 2.89 | 2.89 | -0.06 (-2.03%) | 554,869 |
12 Nov 2021 | INR | 2.95 | 2.97 | 2.86 | 2.95 | 2.95 | +0.08 (+2.79%) | 201,006 |