Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 5.64 | 5.64 | 5.12 | 5.13 | 5.13 | -0.25 (-4.65%) | 54,860 |
21 Dec 2021 | INR | 5.3 | 5.41 | 4.93 | 5.38 | 5.38 | +0.22 (+4.26%) | 53,361 |
20 Dec 2021 | INR | 5.34 | 5.54 | 5.08 | 5.16 | 5.16 | -0.18 (-3.37%) | 25,927 |
17 Dec 2021 | INR | 5.7 | 5.83 | 5.29 | 5.34 | 5.34 | -0.22 (-3.96%) | 75,952 |
16 Dec 2021 | INR | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | +0.26 (+4.91%) | 21,579 |
15 Dec 2021 | INR | 5.3 | 5.31 | 5.1 | 5.3 | 5.3 | +0.24 (+4.74%) | 39,394 |
14 Dec 2021 | INR | 5.06 | 5.06 | 4.76 | 5.06 | 5.06 | +0.46 (+10%) | 78,568 |
13 Dec 2021 | INR | 4.55 | 4.69 | 4.36 | 4.6 | 4.6 | +0.24 (+5.50%) | 42,655 |
10 Dec 2021 | INR | 4.3 | 4.52 | 4.2 | 4.36 | 4.36 | +0.21 (+5.06%) | 57,975 |
9 Dec 2021 | INR | 4.2 | 4.5 | 4.01 | 4.15 | 4.15 | -0.09 (-2.12%) | 26,839 |
8 Dec 2021 | INR | 3.65 | 4.25 | 3.65 | 4.24 | 4.24 | +0.23 (+5.74%) | 25,298 |
7 Dec 2021 | INR | 4.05 | 4.42 | 3.85 | 4.01 | 4.01 | -0.03 (-0.74%) | 5,325 |
6 Dec 2021 | INR | 4.23 | 4.23 | 3.84 | 4.04 | 4.04 | +0.01 (+0.25%) | 5,951 |
3 Dec 2021 | INR | 4.11 | 4.24 | 4 | 4.03 | 4.03 | -0.01 (-0.25%) | 6,889 |
2 Dec 2021 | INR | 4.01 | 4.11 | 4 | 4.04 | 4.04 | -0.06 (-1.46%) | 5,697 |
1 Dec 2021 | INR | 4.2 | 4.2 | 4.01 | 4.1 | 4.1 | -0.05 (-1.20%) | 5,065 |
30 Nov 2021 | INR | 4.08 | 4.28 | 3.95 | 4.15 | 4.15 | +0.07 (+1.72%) | 26,649 |
29 Nov 2021 | INR | 4.31 | 4.31 | 3.91 | 4.08 | 4.08 | -0.03 (-0.73%) | 8,636 |
28 Nov 2021 | INR | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 4.2 | 4.25 | 3.89 | 4.11 | 4.11 | +0.04 (+0.98%) | 8,828 |
25 Nov 2021 | INR | 4.07 | 4.14 | 3.81 | 4.07 | 4.07 | +0.11 (+2.78%) | 12,956 |
24 Nov 2021 | INR | 4 | 4.1 | 3.83 | 3.96 | 3.96 | -0.07 (-1.74%) | 9,072 |
23 Nov 2021 | INR | 4.05 | 4.2 | 4.03 | 4.03 | 4.03 | -0.21 (-4.95%) | 14,739 |
22 Nov 2021 | INR | 4.42 | 4.42 | 4 | 4.24 | 4.24 | +0.03 (+0.71%) | 11,194 |
18 Nov 2021 | INR | 4.23 | 4.23 | 3.9 | 4.21 | 4.21 | +0.18 (+4.47%) | 18,621 |
17 Nov 2021 | INR | 4.21 | 4.21 | 3.92 | 4.03 | 4.03 | +0.02 (+0.50%) | 18,077 |
16 Nov 2021 | INR | 4 | 4.2 | 4 | 4.01 | 4.01 | -0.18 (-4.30%) | 19,505 |
15 Nov 2021 | INR | 4.35 | 4.35 | 4.02 | 4.19 | 4.19 | -0.03 (-0.71%) | 4,700 |
12 Nov 2021 | INR | 4.45 | 4.45 | 4.2 | 4.22 | 4.22 | -0.2 (-4.52%) | 10,894 |