Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 4.42 | 4.6 | 4.42 | 4.42 | 4.42 | -0.23 (-4.95%) | 137,892 |
21 Dec 2021 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.24 (-4.91%) | 63,460 |
20 Dec 2021 | INR | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.25 (-4.86%) | 39,916 |
17 Dec 2021 | INR | 5.68 | 5.68 | 5.14 | 5.14 | 5.14 | -0.27 (-4.99%) | 271,879 |
16 Dec 2021 | INR | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | +0.25 (+4.84%) | 55,642 |
15 Dec 2021 | INR | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | +0.24 (+4.88%) | 37,577 |
14 Dec 2021 | INR | 4.92 | 4.92 | 4.8 | 4.92 | 4.92 | +0.23 (+4.90%) | 141,628 |
13 Dec 2021 | INR | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | +0.22 (+4.92%) | 66,729 |
10 Dec 2021 | INR | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | +0.21 (+4.93%) | 91,481 |
9 Dec 2021 | INR | 4.25 | 4.26 | 4.2 | 4.26 | 4.26 | +0.2 (+4.93%) | 76,726 |
8 Dec 2021 | INR | 4.06 | 4.06 | 3.68 | 4.06 | 4.06 | +0.19 (+4.91%) | 124,793 |
7 Dec 2021 | INR | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | +0.18 (+4.88%) | 34,319 |
6 Dec 2021 | INR | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | +0.17 (+4.83%) | 84,704 |
3 Dec 2021 | INR | 3.52 | 3.52 | 3.45 | 3.52 | 3.52 | +0.16 (+4.76%) | 58,473 |
2 Dec 2021 | INR | 3.04 | 3.36 | 3.04 | 3.36 | 3.36 | +0.16 (+5%) | 68,096 |
1 Dec 2021 | INR | 3.25 | 3.52 | 3.2 | 3.2 | 3.2 | -0.16 (-4.76%) | 147,282 |
30 Nov 2021 | INR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.17 (-4.82%) | 79,231 |
29 Nov 2021 | INR | 3.8 | 3.88 | 3.53 | 3.53 | 3.53 | -0.18 (-4.85%) | 37,038 |
28 Nov 2021 | INR | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 3.73 | 3.9 | 3.71 | 3.71 | 3.71 | -0.19 (-4.87%) | 158,281 |
25 Nov 2021 | INR | 4.1 | 4.1 | 3.83 | 3.9 | 3.9 | -0.11 (-2.74%) | 107,359 |
24 Nov 2021 | INR | 3.84 | 4.15 | 3.82 | 4.01 | 4.01 | 0.0 (0.0%) | 238,323 |
23 Nov 2021 | INR | 3.98 | 4.35 | 3.98 | 4.01 | 4.01 | -0.17 (-4.07%) | 332,498 |
22 Nov 2021 | INR | 4.6 | 4.6 | 4.18 | 4.18 | 4.18 | -0.21 (-4.78%) | 315,704 |
18 Nov 2021 | INR | 4.85 | 4.85 | 4.39 | 4.39 | 4.39 | -0.23 (-4.98%) | 1,698,425 |
17 Nov 2021 | INR | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | +0.22 (+5%) | 143,242 |
16 Nov 2021 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.4 (+10%) | 64,356 |
15 Nov 2021 | INR | 4 | 4 | 4 | 4 | 4 | +0.36 (+9.89%) | 53,797 |
12 Nov 2021 | INR | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | +0.33 (+9.97%) | 22,000 |