Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | INR | 7.7 | 7.8 | 7.6 | 7.8 | 7.8 | +0.35 (+4.70%) | 142,124 |
24 Dec 2021 | INR | 7.8 | 7.8 | 7.35 | 7.45 | 7.45 | -0.2 (-2.61%) | 109,767 |
23 Dec 2021 | INR | 7.5 | 7.65 | 7.3 | 7.65 | 7.65 | +0.35 (+4.79%) | 118,033 |
22 Dec 2021 | INR | 7.1 | 7.4 | 7.1 | 7.3 | 7.3 | +0.25 (+3.55%) | 123,391 |
21 Dec 2021 | INR | 7.4 | 7.4 | 7.05 | 7.05 | 7.05 | -0.3 (-4.08%) | 225,897 |
20 Dec 2021 | INR | 7.65 | 7.8 | 7.35 | 7.35 | 7.35 | -0.35 (-4.55%) | 93,416 |
17 Dec 2021 | INR | 7.95 | 8.15 | 7.65 | 7.7 | 7.7 | -0.35 (-4.35%) | 371,642 |
16 Dec 2021 | INR | 8.2 | 8.45 | 7.95 | 8.05 | 8.05 | -0.1 (-1.23%) | 314,458 |
15 Dec 2021 | INR | 8.3 | 8.4 | 8 | 8.15 | 8.15 | 0.0 (0.0%) | 205,591 |
14 Dec 2021 | INR | 8.35 | 8.35 | 8.05 | 8.15 | 8.15 | -0.1 (-1.21%) | 80,407 |
13 Dec 2021 | INR | 8.5 | 8.5 | 8.2 | 8.25 | 8.25 | 0.0 (0.0%) | 356,063 |
10 Dec 2021 | INR | 8.25 | 8.4 | 8 | 8.25 | 8.25 | +0.25 (+3.13%) | 662,498 |
9 Dec 2021 | INR | 7.7 | 8.05 | 7.7 | 8 | 8 | +0.2 (+2.56%) | 184,144 |
8 Dec 2021 | INR | 8.2 | 8.2 | 7.7 | 7.8 | 7.8 | -0.2 (-2.50%) | 517,147 |
7 Dec 2021 | INR | 7.95 | 8.15 | 7.8 | 8 | 8 | +0.2 (+2.56%) | 213,143 |
6 Dec 2021 | INR | 7.6 | 7.85 | 7.35 | 7.8 | 7.8 | +0.3 (+4%) | 479,564 |
3 Dec 2021 | INR | 7.5 | 7.6 | 7.35 | 7.5 | 7.5 | 0.0 (0.0%) | 209,090 |
2 Dec 2021 | INR | 8.05 | 8.05 | 7.4 | 7.5 | 7.5 | -0.2 (-2.60%) | 229,935 |
1 Dec 2021 | INR | 7.1 | 7.7 | 7.1 | 7.7 | 7.7 | +0.35 (+4.76%) | 308,487 |
30 Nov 2021 | INR | 7.65 | 7.65 | 7.35 | 7.35 | 7.35 | -0.35 (-4.55%) | 346,787 |
29 Nov 2021 | INR | 7.65 | 7.7 | 7.1 | 7.7 | 7.7 | +0.35 (+4.76%) | 476,882 |
26 Nov 2021 | INR | 7 | 7.35 | 6.95 | 7.35 | 7.35 | +0.35 (+5%) | 502,128 |
25 Nov 2021 | INR | 6.95 | 7.15 | 6.8 | 7 | 7 | +0.15 (+2.19%) | 134,782 |
24 Nov 2021 | INR | 7.05 | 7.1 | 6.8 | 6.85 | 6.85 | -0.1 (-1.44%) | 104,743 |
23 Nov 2021 | INR | 6.8 | 6.95 | 6.7 | 6.95 | 6.95 | +0.15 (+2.21%) | 60,260 |
22 Nov 2021 | INR | 7.05 | 7.05 | 6.75 | 6.8 | 6.8 | -0.1 (-1.45%) | 57,883 |
18 Nov 2021 | INR | 6.9 | 7 | 6.85 | 6.9 | 6.9 | 0.0 (0.0%) | 45,370 |
17 Nov 2021 | INR | 7.2 | 7.2 | 6.85 | 6.9 | 6.9 | -0.2 (-2.82%) | 89,820 |
16 Nov 2021 | INR | 7.15 | 7.3 | 7.05 | 7.1 | 7.1 | -0.1 (-1.39%) | 99,825 |
15 Nov 2021 | INR | 7.05 | 7.25 | 6.95 | 7.2 | 7.2 | +0.25 (+3.60%) | 364,833 |