Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 8.33 | 8.35 | 8.33 | 8.35 | 8.35 | +0.39 (+4.90%) | 5,372,471 |
21 Dec 2021 | INR | 7.95 | 7.96 | 7.95 | 7.96 | 7.96 | +0.37 (+4.87%) | 4,954,558 |
20 Dec 2021 | INR | 7.59 | 7.59 | 7.58 | 7.59 | 7.59 | +0.36 (+4.98%) | 4,258,685 |
17 Dec 2021 | INR | 7.23 | 7.23 | 7.22 | 7.23 | 7.23 | +0.34 (+4.93%) | 4,425,570 |
16 Dec 2021 | INR | 6.89 | 6.89 | 6.88 | 6.89 | 6.89 | +0.32 (+4.87%) | 4,811,847 |
15 Dec 2021 | INR | 6.55 | 6.57 | 6.55 | 6.57 | 6.57 | +0.31 (+4.95%) | 5,278,605 |
14 Dec 2021 | INR | 6.21 | 6.26 | 6.21 | 6.26 | 6.26 | +0.29 (+4.86%) | 6,444,223 |
13 Dec 2021 | INR | 5.96 | 5.97 | 5.96 | 5.97 | 5.97 | +0.28 (+4.92%) | 4,805,407 |
10 Dec 2021 | INR | 5.69 | 5.69 | 5.68 | 5.69 | 5.69 | +0.27 (+4.98%) | 3,877,016 |
9 Dec 2021 | INR | 5.42 | 5.42 | 5.41 | 5.42 | 5.42 | +0.25 (+4.84%) | 4,188,069 |
8 Dec 2021 | INR | 5.17 | 5.17 | 5.16 | 5.17 | 5.17 | +0.24 (+4.87%) | 4,328,963 |
7 Dec 2021 | INR | 4.93 | 4.93 | 4.92 | 4.93 | 4.93 | +0.23 (+4.89%) | 4,361,149 |
6 Dec 2021 | INR | 4.7 | 4.7 | 4.69 | 4.7 | 4.7 | +0.22 (+4.91%) | 3,434,828 |
3 Dec 2021 | INR | 4.48 | 4.48 | 4.47 | 4.48 | 4.48 | +0.21 (+4.92%) | 4,027,085 |
2 Dec 2021 | INR | 4.27 | 4.27 | 4.26 | 4.27 | 4.27 | +0.2 (+4.91%) | 667,088 |
1 Dec 2021 | INR | 4.07 | 4.07 | 4.05 | 4.07 | 4.07 | +0.19 (+4.90%) | 2,751,626 |
30 Nov 2021 | INR | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | +0.18 (+4.86%) | 958,808 |
29 Nov 2021 | INR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | +0.17 (+4.82%) | 1,942,088 |
28 Nov 2021 | INR | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | +0.16 (+4.75%) | 68,697 |
25 Nov 2021 | INR | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | +0.16 (+4.98%) | 123,015 |
24 Nov 2021 | INR | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | +0.15 (+4.90%) | 75,451 |
23 Nov 2021 | INR | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | +0.14 (+4.79%) | 78,939 |
22 Nov 2021 | INR | 2.92 | 2.92 | 2.82 | 2.92 | 2.92 | +0.13 (+4.66%) | 197,819 |
18 Nov 2021 | INR | 2.53 | 2.79 | 2.53 | 2.79 | 2.79 | +0.13 (+4.89%) | 405,367 |
17 Nov 2021 | INR | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.14 (-5%) | 94,581 |
16 Nov 2021 | INR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.14 (-4.76%) | 90,163 |
15 Nov 2021 | INR | 3.21 | 3.24 | 2.94 | 2.94 | 2.94 | -0.15 (-4.85%) | 476,878 |
12 Nov 2021 | INR | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | +0.14 (+4.75%) | 104,360 |