Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 4.29 | 4.29 | 4.01 | 4.09 | 4.09 | +0.06 (+1.49%) | 124,058 |
21 Dec 2021 | INR | 3.93 | 4.03 | 3.79 | 4.03 | 4.03 | +0.36 (+9.81%) | 144,234 |
20 Dec 2021 | INR | 3.98 | 4.05 | 3.59 | 3.67 | 3.67 | -0.3 (-7.56%) | 79,861 |
17 Dec 2021 | INR | 4.17 | 4.17 | 3.71 | 3.97 | 3.97 | -0.08 (-1.98%) | 114,260 |
16 Dec 2021 | INR | 4.1 | 4.2 | 4 | 4.05 | 4.05 | +0.01 (+0.25%) | 83,765 |
15 Dec 2021 | INR | 4.2 | 4.2 | 4 | 4.04 | 4.04 | -0.16 (-3.81%) | 112,894 |
14 Dec 2021 | INR | 3.94 | 4.2 | 3.52 | 4.2 | 4.2 | +0.38 (+9.95%) | 490,052 |
13 Dec 2021 | INR | 3.95 | 3.95 | 3.69 | 3.82 | 3.82 | -0.05 (-1.29%) | 77,341 |
10 Dec 2021 | INR | 4.2 | 4.2 | 3.65 | 3.87 | 3.87 | -0.09 (-2.27%) | 162,297 |
9 Dec 2021 | INR | 3.75 | 3.96 | 3.64 | 3.96 | 3.96 | +0.36 (+10%) | 226,013 |
8 Dec 2021 | INR | 3.51 | 3.74 | 3.5 | 3.6 | 3.6 | +0.16 (+4.65%) | 99,233 |
7 Dec 2021 | INR | 3.36 | 3.45 | 3.24 | 3.44 | 3.44 | +0.09 (+2.69%) | 18,650 |
6 Dec 2021 | INR | 3.6 | 3.6 | 3.32 | 3.35 | 3.35 | -0.14 (-4.01%) | 32,657 |
3 Dec 2021 | INR | 3.24 | 3.53 | 3.24 | 3.49 | 3.49 | +0.12 (+3.56%) | 115,266 |
2 Dec 2021 | INR | 3.4 | 3.4 | 3.22 | 3.37 | 3.37 | +0.12 (+3.69%) | 35,005 |
1 Dec 2021 | INR | 3.14 | 3.25 | 3.14 | 3.25 | 3.25 | +0.15 (+4.84%) | 50,841 |
30 Nov 2021 | INR | 3.16 | 3.24 | 3.1 | 3.1 | 3.1 | -0.08 (-2.52%) | 3,272 |
29 Nov 2021 | INR | 3.25 | 3.25 | 3.14 | 3.18 | 3.18 | -0.12 (-3.64%) | 28,222 |
28 Nov 2021 | INR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 3.52 | 3.52 | 3.3 | 3.3 | 3.3 | -0.06 (-1.79%) | 38,593 |
25 Nov 2021 | INR | 3.37 | 3.41 | 3.3 | 3.36 | 3.36 | +0.01 (+0.30%) | 28,937 |
24 Nov 2021 | INR | 3.36 | 3.36 | 3.29 | 3.35 | 3.35 | +0.05 (+1.52%) | 13,859 |
23 Nov 2021 | INR | 3.35 | 3.4 | 3.25 | 3.3 | 3.3 | -0.05 (-1.49%) | 26,589 |
22 Nov 2021 | INR | 3.34 | 3.41 | 3.3 | 3.35 | 3.35 | +0.02 (+0.60%) | 30,560 |
18 Nov 2021 | INR | 3.25 | 3.46 | 3.25 | 3.33 | 3.33 | -0.08 (-2.35%) | 22,821 |
17 Nov 2021 | INR | 3.45 | 3.45 | 3.32 | 3.41 | 3.41 | -0.03 (-0.87%) | 14,531 |
16 Nov 2021 | INR | 3.5 | 3.51 | 3.3 | 3.44 | 3.44 | -0.01 (-0.29%) | 25,643 |
15 Nov 2021 | INR | 3.47 | 3.47 | 3.31 | 3.45 | 3.45 | +0.14 (+4.23%) | 80,303 |
12 Nov 2021 | INR | 3.25 | 3.41 | 3.25 | 3.31 | 3.31 | +0.01 (+0.30%) | 9,318 |