Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | INR | 9 | 9.15 | 8.55 | 8.6 | 8.6 | -0.3 (-3.37%) | 15,107 |
6 Dec 2021 | INR | 9.05 | 9.05 | 8.5 | 8.9 | 8.9 | +0.15 (+1.71%) | 9,172 |
3 Dec 2021 | INR | 9.1 | 9.1 | 8.6 | 8.75 | 8.75 | -0.15 (-1.69%) | 3,364 |
2 Dec 2021 | INR | 8.9 | 9.1 | 8.45 | 8.9 | 8.9 | +0.2 (+2.30%) | 2,759 |
1 Dec 2021 | INR | 8.65 | 8.8 | 8.35 | 8.7 | 8.7 | +0.05 (+0.58%) | 3,560 |
30 Nov 2021 | INR | 8.85 | 8.85 | 8.4 | 8.65 | 8.65 | +0.15 (+1.76%) | 1,776 |
29 Nov 2021 | INR | 8.9 | 8.9 | 8.4 | 8.5 | 8.5 | -0.3 (-3.41%) | 14,208 |
26 Nov 2021 | INR | 8.45 | 9.1 | 8.35 | 8.8 | 8.8 | +0.1 (+1.15%) | 29,140 |
25 Nov 2021 | INR | 8.85 | 9.1 | 8.55 | 8.7 | 8.7 | -0.15 (-1.69%) | 3,848 |
24 Nov 2021 | INR | 9 | 9 | 8.5 | 8.85 | 8.85 | +0.2 (+2.31%) | 4,173 |
23 Nov 2021 | INR | 8.1 | 8.65 | 8.1 | 8.65 | 8.65 | +0.4 (+4.85%) | 12,012 |
22 Nov 2021 | INR | 8.7 | 8.7 | 8.2 | 8.25 | 8.25 | -0.35 (-4.07%) | 8,608 |
18 Nov 2021 | INR | 8.6 | 8.6 | 7.9 | 8.6 | 8.6 | +0.35 (+4.24%) | 15,655 |
17 Nov 2021 | INR | 8.8 | 8.8 | 8.2 | 8.25 | 8.25 | -0.35 (-4.07%) | 23,975 |
16 Nov 2021 | INR | 8.7 | 9.35 | 8.55 | 8.6 | 8.6 | -0.4 (-4.44%) | 34,668 |
15 Nov 2021 | INR | 9.7 | 9.7 | 8.95 | 9 | 9 | -0.35 (-3.74%) | 7,068 |
12 Nov 2021 | INR | 9.45 | 9.65 | 8.85 | 9.35 | 9.35 | +0.1 (+1.08%) | 34,968 |
11 Nov 2021 | INR | 9.85 | 9.85 | 9 | 9.25 | 9.25 | -0.2 (-2.12%) | 12,355 |
10 Nov 2021 | INR | 9.05 | 9.65 | 8.75 | 9.45 | 9.45 | +0.25 (+2.72%) | 21,412 |
9 Nov 2021 | INR | 9.3 | 9.6 | 8.7 | 9.2 | 9.2 | +0.05 (+0.55%) | 37,058 |
8 Nov 2021 | INR | 8.6 | 9.45 | 8.6 | 9.15 | 9.15 | +0.15 (+1.67%) | 29,952 |
4 Nov 2021 | INR | 9.1 | 9.1 | 8.55 | 9 | 9 | +0.1 (+1.12%) | 2,704 |
3 Nov 2021 | INR | 8.75 | 8.95 | 8.15 | 8.9 | 8.9 | +0.35 (+4.09%) | 15,460 |
2 Nov 2021 | INR | 8.45 | 8.55 | 7.95 | 8.55 | 8.55 | +0.4 (+4.91%) | 10,213 |
1 Nov 2021 | INR | 8.55 | 8.6 | 8.15 | 8.15 | 8.15 | -0.4 (-4.68%) | 53,315 |
29 Oct 2021 | INR | 8.4 | 9.15 | 8.4 | 8.55 | 8.55 | -0.25 (-2.84%) | 2,737 |
28 Oct 2021 | INR | 8.75 | 8.95 | 8.3 | 8.8 | 8.8 | +0.25 (+2.92%) | 8,208 |
27 Oct 2021 | INR | 8.6 | 8.9 | 8.35 | 8.55 | 8.55 | -0.05 (-0.58%) | 3,031 |
26 Oct 2021 | INR | 9.1 | 9.1 | 8.45 | 8.6 | 8.6 | -0.2 (-2.27%) | 28,225 |
25 Oct 2021 | INR | 8.45 | 8.95 | 8.45 | 8.8 | 8.8 | +0.2 (+2.33%) | 6,164 |