Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 4.5 | 4.59 | 4.27 | 4.59 | 4.59 | +0.21 (+4.79%) | 75,533 |
10 Nov 2021 | INR | 4.35 | 4.38 | 4.12 | 4.38 | 4.38 | +0.2 (+4.78%) | 58,302 |
9 Nov 2021 | INR | 3.84 | 4.18 | 3.84 | 4.18 | 4.18 | +0.19 (+4.76%) | 117,335 |
8 Nov 2021 | INR | 4 | 4.3 | 3.99 | 3.99 | 3.99 | -0.2 (-4.77%) | 94,817 |
4 Nov 2021 | INR | 4.22 | 4.22 | 4.05 | 4.19 | 4.19 | +0.17 (+4.23%) | 33,795 |
3 Nov 2021 | INR | 4.02 | 4.02 | 3.72 | 4.02 | 4.02 | +0.19 (+4.96%) | 65,936 |
2 Nov 2021 | INR | 3.65 | 3.83 | 3.65 | 3.83 | 3.83 | +0.18 (+4.93%) | 20,302 |
1 Nov 2021 | INR | 3.65 | 3.67 | 3.41 | 3.65 | 3.65 | +0.15 (+4.29%) | 22,109 |
29 Oct 2021 | INR | 3.39 | 3.5 | 3.3 | 3.5 | 3.5 | +0.16 (+4.79%) | 23,700 |
28 Oct 2021 | INR | 3.06 | 3.38 | 3.06 | 3.34 | 3.34 | +0.12 (+3.73%) | 119,527 |
27 Oct 2021 | INR | 3.4 | 3.4 | 3.22 | 3.22 | 3.22 | -0.16 (-4.73%) | 105,344 |
26 Oct 2021 | INR | 3.58 | 3.58 | 3.29 | 3.38 | 3.38 | -0.08 (-2.31%) | 245,759 |
25 Oct 2021 | INR | 3.55 | 3.68 | 3.42 | 3.46 | 3.46 | -0.14 (-3.89%) | 355,621 |
22 Oct 2021 | INR | 3.77 | 3.77 | 3.48 | 3.6 | 3.6 | -0.06 (-1.64%) | 71,574 |
21 Oct 2021 | INR | 3.9 | 4.01 | 3.63 | 3.66 | 3.66 | -0.16 (-4.19%) | 108,721 |
20 Oct 2021 | INR | 3.99 | 3.99 | 3.67 | 3.82 | 3.82 | -0.04 (-1.04%) | 62,831 |
19 Oct 2021 | INR | 4.08 | 4.09 | 3.86 | 3.86 | 3.86 | -0.04 (-1.03%) | 13,301 |
18 Oct 2021 | INR | 3.91 | 3.91 | 3.72 | 3.9 | 3.9 | -0.01 (-0.26%) | 18,147 |
14 Oct 2021 | INR | 4.04 | 4.1 | 3.75 | 3.91 | 3.91 | -0.03 (-0.76%) | 125,184 |
13 Oct 2021 | INR | 4.24 | 4.24 | 3.87 | 3.94 | 3.94 | -0.13 (-3.19%) | 84,121 |
12 Oct 2021 | INR | 4.1 | 4.28 | 3.97 | 4.07 | 4.07 | -0.1 (-2.40%) | 41,214 |
11 Oct 2021 | INR | 4.21 | 4.21 | 3.81 | 4.17 | 4.17 | +0.16 (+3.99%) | 362,517 |
8 Oct 2021 | INR | 4.38 | 4.43 | 4.01 | 4.01 | 4.01 | -0.21 (-4.98%) | 109,041 |
7 Oct 2021 | INR | 4.54 | 4.54 | 4.18 | 4.22 | 4.22 | -0.18 (-4.09%) | 72,079 |
6 Oct 2021 | INR | 4.39 | 4.58 | 4.18 | 4.4 | 4.4 | +0.01 (+0.23%) | 256,317 |
5 Oct 2021 | INR | 4.53 | 4.55 | 4.21 | 4.39 | 4.39 | +0.05 (+1.15%) | 261,534 |
4 Oct 2021 | INR | 4.55 | 4.65 | 4.28 | 4.34 | 4.34 | -0.1 (-2.25%) | 107,463 |
1 Oct 2021 | INR | 4.47 | 4.85 | 4.44 | 4.44 | 4.44 | -0.23 (-4.93%) | 60,557 |
30 Sep 2021 | INR | 4.64 | 4.78 | 4.43 | 4.67 | 4.67 | +0.03 (+0.65%) | 6,754 |
29 Sep 2021 | INR | 4.88 | 4.88 | 4.64 | 4.64 | 4.64 | -0.24 (-4.92%) | 2,388 |