Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 2.88 | 2.94 | 2.81 | 2.87 | 2.87 | +0.03 (+1.06%) | 230,765 |
10 Nov 2021 | INR | 2.97 | 2.97 | 2.73 | 2.84 | 2.84 | -0.03 (-1.05%) | 329,725 |
9 Nov 2021 | INR | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | +0.13 (+4.74%) | 109,417 |
8 Nov 2021 | INR | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | +0.13 (+4.98%) | 165,627 |
4 Nov 2021 | INR | 2.6 | 2.61 | 2.59 | 2.61 | 2.61 | +0.12 (+4.82%) | 81,541 |
3 Nov 2021 | INR | 2.49 | 2.49 | 2.45 | 2.49 | 2.49 | +0.11 (+4.62%) | 126,084 |
2 Nov 2021 | INR | 2.35 | 2.38 | 2.3 | 2.38 | 2.38 | +0.11 (+4.85%) | 107,762 |
1 Nov 2021 | INR | 2.25 | 2.35 | 2.25 | 2.27 | 2.27 | +0.02 (+0.89%) | 468,293 |
29 Oct 2021 | INR | 2.25 | 2.33 | 2.25 | 2.25 | 2.25 | -0.11 (-4.66%) | 427,711 |
28 Oct 2021 | INR | 2.53 | 2.53 | 2.36 | 2.36 | 2.36 | -0.12 (-4.84%) | 272,465 |
27 Oct 2021 | INR | 2.61 | 2.68 | 2.48 | 2.48 | 2.48 | -0.13 (-4.98%) | 1,070,812 |
26 Oct 2021 | INR | 2.79 | 2.79 | 2.59 | 2.61 | 2.61 | -0.11 (-4.04%) | 512,930 |
25 Oct 2021 | INR | 2.89 | 2.92 | 2.69 | 2.72 | 2.72 | -0.11 (-3.89%) | 291,216 |
22 Oct 2021 | INR | 3 | 3.04 | 2.82 | 2.83 | 2.83 | -0.13 (-4.39%) | 905,783 |
21 Oct 2021 | INR | 3.05 | 3.05 | 2.85 | 2.96 | 2.96 | -0.02 (-0.67%) | 3,161,320 |
20 Oct 2021 | INR | 2.98 | 3.04 | 2.92 | 2.98 | 2.98 | +0.08 (+2.76%) | 2,159,857 |
19 Oct 2021 | INR | 2.98 | 3.08 | 2.85 | 2.9 | 2.9 | -0.04 (-1.36%) | 2,669,413 |
18 Oct 2021 | INR | 3.12 | 3.18 | 2.88 | 2.94 | 2.94 | -0.09 (-2.97%) | 1,658,301 |
14 Oct 2021 | INR | 3.05 | 3.24 | 3.02 | 3.03 | 3.03 | -0.14 (-4.42%) | 694,362 |
13 Oct 2021 | INR | 3.19 | 3.25 | 3.01 | 3.17 | 3.17 | +0.07 (+2.26%) | 1,041,967 |
12 Oct 2021 | INR | 3.1 | 3.1 | 3.05 | 3.1 | 3.1 | +0.14 (+4.73%) | 1,195,566 |
11 Oct 2021 | INR | 2.9 | 2.96 | 2.82 | 2.96 | 2.96 | +0.14 (+4.96%) | 422,300 |
8 Oct 2021 | INR | 2.93 | 2.93 | 2.75 | 2.82 | 2.82 | -0.01 (-0.35%) | 1,927,762 |
7 Oct 2021 | INR | 2.9 | 2.99 | 2.8 | 2.83 | 2.83 | -0.05 (-1.74%) | 968,423 |
6 Oct 2021 | INR | 2.99 | 2.99 | 2.8 | 2.88 | 2.88 | -0.02 (-0.69%) | 760,663 |
5 Oct 2021 | INR | 3.12 | 3.12 | 2.86 | 2.9 | 2.9 | -0.09 (-3.01%) | 953,148 |
4 Oct 2021 | INR | 3.09 | 3.1 | 2.95 | 2.99 | 2.99 | -0.03 (-0.99%) | 1,640,206 |
1 Oct 2021 | INR | 2.95 | 3.12 | 2.87 | 3.02 | 3.02 | +0.04 (+1.34%) | 370,297 |
30 Sep 2021 | INR | 3.1 | 3.15 | 2.98 | 2.98 | 2.98 | -0.07 (-2.30%) | 624,390 |
29 Sep 2021 | INR | 3 | 3.07 | 2.93 | 3.05 | 3.05 | +0.07 (+2.35%) | 75,539 |