Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 5.65 | 5.8 | 5.6 | 5.6 | 5.6 | -0.2 (-3.45%) | 57,368 |
23 Dec 2021 | INR | 5.9 | 6.05 | 5.75 | 5.8 | 5.8 | -0.1 (-1.69%) | 50,141 |
22 Dec 2021 | INR | 6.2 | 6.2 | 5.9 | 5.9 | 5.9 | -0.3 (-4.84%) | 55,441 |
21 Dec 2021 | INR | 6.05 | 6.35 | 6 | 6.2 | 6.2 | -0.1 (-1.59%) | 27,532 |
20 Dec 2021 | INR | 6.8 | 6.8 | 6.3 | 6.3 | 6.3 | -0.3 (-4.55%) | 24,546 |
17 Dec 2021 | INR | 7.05 | 7.05 | 6.45 | 6.6 | 6.6 | -0.15 (-2.22%) | 122,132 |
16 Dec 2021 | INR | 6.75 | 6.75 | 6.2 | 6.75 | 6.75 | +0.3 (+4.65%) | 114,904 |
15 Dec 2021 | INR | 6.45 | 6.45 | 6.15 | 6.45 | 6.45 | +0.3 (+4.88%) | 128,258 |
14 Dec 2021 | INR | 6.15 | 6.15 | 5.75 | 6.15 | 6.15 | +0.25 (+4.24%) | 75,172 |
13 Dec 2021 | INR | 6.05 | 6.15 | 5.65 | 5.9 | 5.9 | 0.0 (0.0%) | 106,637 |
10 Dec 2021 | INR | 6.05 | 6.1 | 5.6 | 5.9 | 5.9 | +0.05 (+0.85%) | 119,014 |
9 Dec 2021 | INR | 5.55 | 5.9 | 5.55 | 5.85 | 5.85 | +0.15 (+2.63%) | 32,077 |
8 Dec 2021 | INR | 5.65 | 5.75 | 5.35 | 5.7 | 5.7 | +0.2 (+3.64%) | 54,110 |
7 Dec 2021 | INR | 5.8 | 5.85 | 5.4 | 5.5 | 5.5 | -0.1 (-1.79%) | 22,648 |
6 Dec 2021 | INR | 5.1 | 5.6 | 5.1 | 5.6 | 5.6 | +0.25 (+4.67%) | 33,664 |
3 Dec 2021 | INR | 5.55 | 5.55 | 5.1 | 5.35 | 5.35 | 0.0 (0.0%) | 19,987 |
2 Dec 2021 | INR | 5.5 | 5.5 | 5.25 | 5.35 | 5.35 | -0.15 (-2.73%) | 10,457 |
1 Dec 2021 | INR | 5.15 | 5.55 | 5.15 | 5.5 | 5.5 | +0.15 (+2.80%) | 22,021 |
30 Nov 2021 | INR | 5.35 | 5.6 | 5.35 | 5.35 | 5.35 | -0.25 (-4.46%) | 10,966 |
29 Nov 2021 | INR | 5.9 | 5.9 | 5.4 | 5.6 | 5.6 | -0.05 (-0.88%) | 59,954 |
26 Nov 2021 | INR | 5.6 | 5.65 | 5.25 | 5.65 | 5.65 | +0.25 (+4.63%) | 96,837 |
25 Nov 2021 | INR | 5.05 | 5.45 | 5.05 | 5.4 | 5.4 | +0.2 (+3.85%) | 31,782 |
24 Nov 2021 | INR | 5.2 | 5.25 | 4.8 | 5.2 | 5.2 | +0.2 (+4%) | 44,170 |
23 Nov 2021 | INR | 5.2 | 5.2 | 5 | 5 | 5 | -0.25 (-4.76%) | 76,503 |
22 Nov 2021 | INR | 5.25 | 5.45 | 5.25 | 5.25 | 5.25 | -0.25 (-4.55%) | 26,105 |
18 Nov 2021 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.25 (-4.35%) | 14,440 |
17 Nov 2021 | INR | 5.9 | 6.15 | 5.65 | 5.75 | 5.75 | -0.15 (-2.54%) | 56,322 |
16 Nov 2021 | INR | 6.3 | 6.3 | 5.8 | 5.9 | 5.9 | -0.15 (-2.48%) | 51,189 |
15 Nov 2021 | INR | 6.1 | 6.1 | 5.8 | 6.05 | 6.05 | +0.2 (+3.42%) | 50,492 |
12 Nov 2021 | INR | 5.85 | 5.85 | 5.4 | 5.85 | 5.85 | +0.25 (+4.46%) | 121,824 |