Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | INR | 7.89 | 8.23 | 7.55 | 7.55 | 7.55 | -0.34 (-4.31%) | 19,800 |
3 Dec 2021 | INR | 7.59 | 8.02 | 7.32 | 7.89 | 7.89 | +0.25 (+3.27%) | 29,400 |
2 Dec 2021 | INR | 7.5 | 7.64 | 7.5 | 7.64 | 7.64 | +0.36 (+4.95%) | 20,400 |
1 Dec 2021 | INR | 6.83 | 7.33 | 6.83 | 7.28 | 7.28 | +0.21 (+2.97%) | 11,400 |
30 Nov 2021 | INR | 7.11 | 7.57 | 7.07 | 7.07 | 7.07 | -0.37 (-4.97%) | 21,600 |
29 Nov 2021 | INR | 7.8 | 7.8 | 7.43 | 7.44 | 7.44 | -0.38 (-4.86%) | 10,800 |
28 Nov 2021 | INR | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 7.61 | 7.97 | 7.3 | 7.82 | 7.82 | +0.21 (+2.76%) | 32,400 |
25 Nov 2021 | INR | 7.44 | 7.61 | 7.43 | 7.61 | 7.61 | +0.36 (+4.97%) | 13,200 |
24 Nov 2021 | INR | 6.9 | 7.25 | 6.76 | 7.25 | 7.25 | +0.15 (+2.11%) | 7,200 |
23 Nov 2021 | INR | 7.3 | 7.74 | 7.03 | 7.1 | 7.1 | -0.3 (-4.05%) | 50,400 |
22 Nov 2021 | INR | 7.67 | 7.99 | 7.28 | 7.4 | 7.4 | -0.26 (-3.39%) | 19,200 |
18 Nov 2021 | INR | 8.26 | 8.26 | 7.56 | 7.66 | 7.66 | -0.28 (-3.53%) | 9,600 |
17 Nov 2021 | INR | 8.3 | 8.3 | 7.89 | 7.94 | 7.94 | -0.36 (-4.34%) | 10,800 |
16 Nov 2021 | INR | 7.87 | 8.35 | 7.79 | 8.3 | 8.3 | +0.21 (+2.60%) | 4,800 |
15 Nov 2021 | INR | 7.95 | 8.11 | 7.62 | 8.09 | 8.09 | +0.33 (+4.25%) | 5,400 |
12 Nov 2021 | INR | 7.69 | 7.95 | 7.52 | 7.76 | 7.76 | -0.15 (-1.90%) | 15,000 |
11 Nov 2021 | INR | 7.44 | 7.98 | 7.44 | 7.91 | 7.91 | +0.14 (+1.80%) | 19,200 |
10 Nov 2021 | INR | 8.2 | 8.39 | 7.67 | 7.77 | 7.77 | -0.3 (-3.72%) | 30,000 |
9 Nov 2021 | INR | 8.1 | 8.15 | 8.05 | 8.07 | 8.07 | -0.38 (-4.50%) | 9,000 |
8 Nov 2021 | INR | 8.61 | 8.9 | 8.4 | 8.45 | 8.45 | -0.23 (-2.65%) | 12,600 |
4 Nov 2021 | INR | 9.08 | 9.08 | 8.49 | 8.68 | 8.68 | -0.04 (-0.46%) | 10,200 |
3 Nov 2021 | INR | 8.5 | 8.75 | 8.15 | 8.72 | 8.72 | +0.22 (+2.59%) | 7,200 |
2 Nov 2021 | INR | 8.3 | 8.5 | 8.01 | 8.5 | 8.5 | +0.25 (+3.03%) | 5,400 |
1 Nov 2021 | INR | 7.86 | 8.29 | 7.61 | 8.25 | 8.25 | +0.32 (+4.04%) | 8,400 |
29 Oct 2021 | INR | 8 | 8.3 | 7.86 | 7.93 | 7.93 | -0.27 (-3.29%) | 7,800 |
28 Oct 2021 | INR | 8.25 | 8.88 | 8.16 | 8.2 | 8.2 | -0.38 (-4.43%) | 10,800 |
27 Oct 2021 | INR | 8.49 | 8.58 | 8.49 | 8.58 | 8.58 | +0.39 (+4.76%) | 6,600 |
26 Oct 2021 | INR | 8.39 | 8.46 | 7.9 | 8.19 | 8.19 | +0.13 (+1.61%) | 30,000 |