Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 3.9 | 3.95 | 3.82 | 3.89 | 3.89 | +0.03 (+0.78%) | 533,246 |
10 Nov 2021 | INR | 3.89 | 3.89 | 3.8 | 3.86 | 3.86 | -0.04 (-1.03%) | 132,051 |
9 Nov 2021 | INR | 3.99 | 3.99 | 3.84 | 3.9 | 3.9 | 0.0 (0.0%) | 289,090 |
8 Nov 2021 | INR | 3.96 | 4.01 | 3.86 | 3.9 | 3.9 | -0.06 (-1.52%) | 159,038 |
4 Nov 2021 | INR | 4.05 | 4.05 | 3.85 | 3.96 | 3.96 | +0.09 (+2.33%) | 87,869 |
3 Nov 2021 | INR | 3.9 | 3.95 | 3.76 | 3.87 | 3.87 | -0.08 (-2.03%) | 379,027 |
2 Nov 2021 | INR | 4.04 | 4.05 | 3.91 | 3.95 | 3.95 | +0.04 (+1.02%) | 231,216 |
1 Nov 2021 | INR | 3.99 | 3.99 | 3.84 | 3.91 | 3.91 | +0.06 (+1.56%) | 166,859 |
29 Oct 2021 | INR | 3.9 | 3.99 | 3.74 | 3.85 | 3.85 | -0.06 (-1.53%) | 534,464 |
28 Oct 2021 | INR | 4.2 | 4.2 | 3.9 | 3.91 | 3.91 | -0.18 (-4.40%) | 149,282 |
27 Oct 2021 | INR | 4.2 | 4.2 | 3.99 | 4.09 | 4.09 | +0.07 (+1.74%) | 284,709 |
26 Oct 2021 | INR | 3.97 | 4.02 | 3.84 | 4.02 | 4.02 | +0.19 (+4.96%) | 301,085 |
25 Oct 2021 | INR | 3.96 | 4.03 | 3.8 | 3.83 | 3.83 | -0.13 (-3.28%) | 439,565 |
22 Oct 2021 | INR | 4.14 | 4.14 | 3.9 | 3.96 | 3.96 | -0.07 (-1.74%) | 279,587 |
21 Oct 2021 | INR | 4.01 | 4.07 | 3.97 | 4.03 | 4.03 | +0.02 (+0.50%) | 238,546 |
20 Oct 2021 | INR | 4.24 | 4.24 | 3.97 | 4.01 | 4.01 | -0.1 (-2.43%) | 393,001 |
19 Oct 2021 | INR | 4.3 | 4.33 | 4.1 | 4.11 | 4.11 | -0.09 (-2.14%) | 374,420 |
18 Oct 2021 | INR | 4.19 | 4.26 | 4.14 | 4.2 | 4.2 | +0.02 (+0.48%) | 496,493 |
14 Oct 2021 | INR | 4.33 | 4.33 | 4.16 | 4.18 | 4.18 | -0.05 (-1.18%) | 456,083 |
13 Oct 2021 | INR | 4.29 | 4.29 | 4.1 | 4.23 | 4.23 | +0.05 (+1.20%) | 640,453 |
12 Oct 2021 | INR | 4.3 | 4.3 | 4.1 | 4.18 | 4.18 | -0.05 (-1.18%) | 230,571 |
11 Oct 2021 | INR | 4.35 | 4.55 | 4.21 | 4.23 | 4.23 | -0.12 (-2.76%) | 324,466 |
8 Oct 2021 | INR | 4.6 | 4.6 | 4.28 | 4.35 | 4.35 | -0.06 (-1.36%) | 305,874 |
7 Oct 2021 | INR | 4.3 | 4.41 | 4.1 | 4.41 | 4.41 | +0.21 (+5%) | 289,178 |
6 Oct 2021 | INR | 4.24 | 4.34 | 4.05 | 4.2 | 4.2 | +0.03 (+0.72%) | 237,781 |
5 Oct 2021 | INR | 4.44 | 4.44 | 4.08 | 4.17 | 4.17 | -0.12 (-2.80%) | 219,257 |
4 Oct 2021 | INR | 4.25 | 4.4 | 4.13 | 4.29 | 4.29 | -0.04 (-0.92%) | 215,546 |
1 Oct 2021 | INR | 4.22 | 4.44 | 4.22 | 4.33 | 4.33 | -0.09 (-2.04%) | 185,002 |
30 Sep 2021 | INR | 4.46 | 4.47 | 4.26 | 4.42 | 4.42 | +0.16 (+3.76%) | 167,481 |
29 Sep 2021 | INR | 4.1 | 4.26 | 4 | 4.26 | 4.26 | +0.2 (+4.93%) | 90,156 |