Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 4.76 | 4.9 | 4.72 | 4.72 | 4.72 | -0.09 (-1.87%) | 41,000 |
21 Dec 2021 | INR | 4.75 | 4.97 | 4.75 | 4.81 | 4.81 | +0.08 (+1.69%) | 65,000 |
20 Dec 2021 | INR | 4.7 | 4.84 | 4.51 | 4.73 | 4.73 | +0.03 (+0.64%) | 44,000 |
17 Dec 2021 | INR | 4.75 | 4.87 | 4.7 | 4.7 | 4.7 | -0.06 (-1.26%) | 318,000 |
16 Dec 2021 | INR | 4.95 | 4.96 | 4.75 | 4.76 | 4.76 | +0.01 (+0.21%) | 153,000 |
15 Dec 2021 | INR | 4.99 | 5.14 | 4.74 | 4.75 | 4.75 | -0.1 (-2.06%) | 269,000 |
14 Dec 2021 | INR | 4.85 | 4.99 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 42,000 |
13 Dec 2021 | INR | 5 | 5.04 | 4.84 | 4.85 | 4.85 | -0.02 (-0.41%) | 284,000 |
10 Dec 2021 | INR | 5 | 5.05 | 4.85 | 4.87 | 4.87 | -0.06 (-1.22%) | 168,000 |
9 Dec 2021 | INR | 4.86 | 4.95 | 4.8 | 4.93 | 4.93 | +0.07 (+1.44%) | 74,000 |
8 Dec 2021 | INR | 5.07 | 5.07 | 4.86 | 4.86 | 4.86 | -0.05 (-1.02%) | 82,000 |
7 Dec 2021 | INR | 4.96 | 4.97 | 4.9 | 4.91 | 4.91 | -0.04 (-0.81%) | 22,000 |
6 Dec 2021 | INR | 4.99 | 5 | 4.9 | 4.95 | 4.95 | -0.04 (-0.80%) | 26,000 |
3 Dec 2021 | INR | 5.18 | 5.18 | 4.95 | 4.99 | 4.99 | +0.02 (+0.40%) | 31,000 |
2 Dec 2021 | INR | 5.19 | 5.19 | 4.95 | 4.97 | 4.97 | -0.04 (-0.80%) | 80,000 |
1 Dec 2021 | INR | 5 | 5.13 | 4.97 | 5.01 | 5.01 | -0.03 (-0.60%) | 56,000 |
30 Nov 2021 | INR | 5 | 5.11 | 4.51 | 5.04 | 5.04 | +0.02 (+0.40%) | 43,000 |
29 Nov 2021 | INR | 4.5 | 5.2 | 4.17 | 5.02 | 5.02 | +0.02 (+0.40%) | 84,000 |
28 Nov 2021 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 5.24 | 5.25 | 5 | 5 | 5 | -0.06 (-1.19%) | 263,000 |
25 Nov 2021 | INR | 5.11 | 5.26 | 4.99 | 5.06 | 5.06 | -0.04 (-0.78%) | 163,000 |
24 Nov 2021 | INR | 5.29 | 5.45 | 5.1 | 5.1 | 5.1 | +0.04 (+0.79%) | 72,000 |
23 Nov 2021 | INR | 5.49 | 5.49 | 5 | 5.06 | 5.06 | -0.12 (-2.32%) | 29,000 |
22 Nov 2021 | INR | 5.29 | 5.29 | 5.15 | 5.18 | 5.18 | -0.02 (-0.38%) | 50,000 |
18 Nov 2021 | INR | 5.5 | 5.5 | 5.19 | 5.2 | 5.2 | -0.1 (-1.89%) | 85,000 |
17 Nov 2021 | INR | 5.38 | 5.38 | 5.19 | 5.3 | 5.3 | +0.09 (+1.73%) | 654,000 |
16 Nov 2021 | INR | 5.7 | 5.7 | 5.19 | 5.21 | 5.21 | -0.37 (-6.63%) | 241,000 |
15 Nov 2021 | INR | 5.65 | 5.7 | 5.22 | 5.58 | 5.58 | +0.28 (+5.28%) | 263,000 |
12 Nov 2021 | INR | 5.7 | 5.7 | 5.24 | 5.3 | 5.3 | -0.02 (-0.38%) | 255,000 |