Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | INR | 5.55 | 5.99 | 5.52 | 5.99 | 5.99 | -0.14 (-2.28%) | 19,621 |
20 Dec 2021 | INR | 5.85 | 6.13 | 5.85 | 6.13 | 6.13 | +1.02 (+19.96%) | 35,586 |
17 Dec 2021 | INR | 4.99 | 5.11 | 4.99 | 5.11 | 5.11 | +0.85 (+19.95%) | 54,505 |
16 Dec 2021 | INR | 4.11 | 4.89 | 4.11 | 4.26 | 4.26 | -0.64 (-13.06%) | 7,944 |
15 Dec 2021 | INR | 4.99 | 4.99 | 4.02 | 4.9 | 4.9 | +0.08 (+1.66%) | 21,865 |
14 Dec 2021 | INR | 4.99 | 4.99 | 4.13 | 4.82 | 4.82 | +0.62 (+14.76%) | 6,387 |
13 Dec 2021 | INR | 4.2 | 4.2 | 4.19 | 4.2 | 4.2 | -0.47 (-10.06%) | 3,887 |
10 Dec 2021 | INR | 4 | 4.67 | 4 | 4.67 | 4.67 | +0.28 (+6.38%) | 1,274 |
9 Dec 2021 | INR | 4.49 | 4.49 | 4 | 4.39 | 4.39 | -0.16 (-3.52%) | 1,288 |
8 Dec 2021 | INR | 3.6 | 4.73 | 3.6 | 4.55 | 4.55 | +0.45 (+10.98%) | 6,989 |
7 Dec 2021 | INR | 4.16 | 4.16 | 3.51 | 4.1 | 4.1 | -0.07 (-1.68%) | 2,917 |
6 Dec 2021 | INR | 4.2 | 4.2 | 3.66 | 4.17 | 4.17 | +0.15 (+3.73%) | 1,183 |
3 Dec 2021 | INR | 4.25 | 4.25 | 4.02 | 4.02 | 4.02 | -0.03 (-0.74%) | 6,866 |
2 Dec 2021 | INR | 3.9 | 4.1 | 3.9 | 4.05 | 4.05 | +0.15 (+3.85%) | 2,121 |
1 Dec 2021 | INR | 3.85 | 4.34 | 3.85 | 3.9 | 3.9 | -0.1 (-2.50%) | 5,212 |
30 Nov 2021 | INR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 662 |
29 Nov 2021 | INR | 4.39 | 4.39 | 4 | 4 | 4 | -0.27 (-6.32%) | 2,132 |
28 Nov 2021 | INR | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 4.35 | 4.35 | 3.93 | 4.27 | 4.27 | -0.09 (-2.06%) | 6,685 |
25 Nov 2021 | INR | 4.44 | 4.44 | 4.15 | 4.36 | 4.36 | -0.1 (-2.24%) | 764 |
24 Nov 2021 | INR | 4.29 | 4.5 | 3.91 | 4.46 | 4.46 | +0.16 (+3.72%) | 6,317 |
23 Nov 2021 | INR | 3.95 | 4.3 | 3.95 | 4.3 | 4.3 | -0.05 (-1.15%) | 345 |
22 Nov 2021 | INR | 3.76 | 4.44 | 3.76 | 4.35 | 4.35 | +0.21 (+5.07%) | 5,317 |
18 Nov 2021 | INR | 3.65 | 4.18 | 3.65 | 4.14 | 4.14 | +0.11 (+2.73%) | 1,944 |
17 Nov 2021 | INR | 4.03 | 4.35 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 2,025 |
16 Nov 2021 | INR | 4.49 | 4.49 | 4.03 | 4.03 | 4.03 | -0.36 (-8.20%) | 4,406 |
15 Nov 2021 | INR | 4.68 | 4.68 | 4.06 | 4.39 | 4.39 | +0.09 (+2.09%) | 1,665 |
12 Nov 2021 | INR | 4.44 | 4.44 | 4.12 | 4.3 | 4.3 | -0.18 (-4.02%) | 1,881 |
11 Nov 2021 | INR | 4.49 | 4.5 | 4.16 | 4.48 | 4.48 | -0.08 (-1.75%) | 7,223 |