Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2021 | INR | 4.2 | 4.56 | 4.06 | 4.56 | 4.56 | +0.36 (+8.57%) | 871 |
9 Nov 2021 | INR | 4.19 | 4.2 | 3.81 | 4.2 | 4.2 | +0.38 (+9.95%) | 15,959 |
8 Nov 2021 | INR | 3.77 | 4.2 | 3.77 | 3.82 | 3.82 | -0.28 (-6.83%) | 3,157 |
4 Nov 2021 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.2 (+5.13%) | 69 |
3 Nov 2021 | INR | 3.82 | 3.95 | 3.82 | 3.9 | 3.9 | -0.3 (-7.14%) | 1,827 |
2 Nov 2021 | INR | 4.29 | 4.29 | 3.8 | 4.2 | 4.2 | +0.03 (+0.72%) | 449 |
1 Nov 2021 | INR | 4.35 | 4.35 | 4.17 | 4.17 | 4.17 | +0.15 (+3.73%) | 355 |
29 Oct 2021 | INR | 4 | 4.02 | 3.9 | 4.02 | 4.02 | +0.12 (+3.08%) | 1,439 |
28 Oct 2021 | INR | 4.28 | 4.28 | 3.9 | 3.9 | 3.9 | -0.38 (-8.88%) | 7,517 |
27 Oct 2021 | INR | 4.28 | 4.28 | 3.85 | 4.28 | 4.28 | +0.32 (+8.08%) | 2,226 |
26 Oct 2021 | INR | 4.4 | 4.79 | 3.96 | 3.96 | 3.96 | -0.44 (-10%) | 5,105 |
25 Oct 2021 | INR | 4.12 | 4.42 | 3.72 | 4.4 | 4.4 | +0.28 (+6.80%) | 10,498 |
22 Oct 2021 | INR | 4.11 | 4.54 | 4.1 | 4.12 | 4.12 | -0.43 (-9.45%) | 1,748 |
21 Oct 2021 | INR | 4.6 | 4.6 | 4.01 | 4.55 | 4.55 | +0.36 (+8.59%) | 3,948 |
20 Oct 2021 | INR | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | +0.38 (+9.97%) | 6,855 |
19 Oct 2021 | INR | 4.4 | 4.41 | 3.62 | 3.81 | 3.81 | -0.2 (-4.99%) | 23,323 |
18 Oct 2021 | INR | 3.85 | 4.67 | 3.83 | 4.01 | 4.01 | -0.24 (-5.65%) | 5,842 |
14 Oct 2021 | INR | 3.65 | 4.29 | 3.65 | 4.25 | 4.25 | +0.23 (+5.72%) | 3,708 |
13 Oct 2021 | INR | 3.7 | 4.5 | 3.7 | 4.02 | 4.02 | -0.08 (-1.95%) | 11,893 |
12 Oct 2021 | INR | 3.87 | 4.71 | 3.87 | 4.1 | 4.1 | -0.19 (-4.43%) | 10,867 |
11 Oct 2021 | INR | 4.1 | 4.29 | 4.1 | 4.29 | 4.29 | 0.0 (0.0%) | 1,749 |
8 Oct 2021 | INR | 4.38 | 4.38 | 4.1 | 4.29 | 4.29 | +0.3 (+7.52%) | 24,160 |
7 Oct 2021 | INR | 4.48 | 4.48 | 3.99 | 3.99 | 3.99 | -0.21 (-5%) | 9,894 |
6 Oct 2021 | INR | 4.4 | 4.4 | 4.1 | 4.2 | 4.2 | -0.04 (-0.94%) | 2,699 |
5 Oct 2021 | INR | 4.31 | 4.38 | 4.1 | 4.24 | 4.24 | -0.07 (-1.62%) | 6,340 |
4 Oct 2021 | INR | 4.3 | 4.39 | 3.99 | 4.31 | 4.31 | +0.11 (+2.62%) | 9,264 |
1 Oct 2021 | INR | 4.4 | 4.4 | 4.09 | 4.2 | 4.2 | -0.1 (-2.33%) | 2,961 |
30 Sep 2021 | INR | 4.35 | 4.35 | 4.05 | 4.3 | 4.3 | +0.04 (+0.94%) | 10,250 |
29 Sep 2021 | INR | 4.6 | 4.6 | 4.26 | 4.26 | 4.26 | -0.22 (-4.91%) | 7,917 |
28 Sep 2021 | INR | 4.25 | 4.54 | 4.15 | 4.48 | 4.48 | +0.15 (+3.46%) | 3,392 |