Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | INR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | +0.1 (+4.83%) | 50,145 |
20 Dec 2021 | INR | 2.07 | 2.07 | 1.89 | 2.07 | 2.07 | +0.09 (+4.55%) | 424,983 |
17 Dec 2021 | INR | 1.81 | 1.98 | 1.81 | 1.98 | 1.98 | +0.09 (+4.76%) | 508,578 |
16 Dec 2021 | INR | 2.06 | 2.06 | 1.89 | 1.89 | 1.89 | -0.09 (-4.55%) | 202,190 |
15 Dec 2021 | INR | 1.99 | 1.99 | 1.9 | 1.98 | 1.98 | +0.08 (+4.21%) | 377,383 |
14 Dec 2021 | INR | 1.9 | 1.9 | 1.88 | 1.9 | 1.9 | +0.09 (+4.97%) | 115,368 |
13 Dec 2021 | INR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | +0.08 (+4.62%) | 45,928 |
10 Dec 2021 | INR | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | +0.08 (+4.85%) | 38,525 |
9 Dec 2021 | INR | 1.53 | 1.65 | 1.53 | 1.65 | 1.65 | +0.07 (+4.43%) | 198,169 |
8 Dec 2021 | INR | 1.57 | 1.58 | 1.54 | 1.58 | 1.58 | +0.07 (+4.64%) | 56,719 |
7 Dec 2021 | INR | 1.5 | 1.51 | 1.45 | 1.51 | 1.51 | +0.07 (+4.86%) | 65,616 |
6 Dec 2021 | INR | 1.44 | 1.44 | 1.33 | 1.44 | 1.44 | +0.06 (+4.35%) | 39,832 |
3 Dec 2021 | INR | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 145,926 |
2 Dec 2021 | INR | 1.42 | 1.49 | 1.41 | 1.45 | 1.45 | -0.03 (-2.03%) | 187,078 |
1 Dec 2021 | INR | 1.59 | 1.59 | 1.47 | 1.48 | 1.48 | -0.06 (-3.90%) | 227,679 |
30 Nov 2021 | INR | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | +0.05 (+3.36%) | 142,837 |
29 Nov 2021 | INR | 1.62 | 1.62 | 1.48 | 1.49 | 1.49 | -0.06 (-3.87%) | 273,968 |
28 Nov 2021 | INR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1.54 | 1.55 | 1.45 | 1.55 | 1.55 | +0.07 (+4.73%) | 330,034 |
25 Nov 2021 | INR | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | +0.07 (+4.96%) | 256,835 |
24 Nov 2021 | INR | 1.41 | 1.41 | 1.4 | 1.41 | 1.41 | +0.06 (+4.44%) | 48,876 |
23 Nov 2021 | INR | 1.32 | 1.35 | 1.28 | 1.35 | 1.35 | +0.06 (+4.65%) | 136,458 |
22 Nov 2021 | INR | 1.21 | 1.3 | 1.21 | 1.29 | 1.29 | +0.05 (+4.03%) | 636,439 |
18 Nov 2021 | INR | 1.22 | 1.24 | 1.18 | 1.24 | 1.24 | +0.03 (+2.48%) | 138,876 |
17 Nov 2021 | INR | 1.26 | 1.26 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 126,927 |
16 Nov 2021 | INR | 1.22 | 1.24 | 1.2 | 1.24 | 1.24 | +0.02 (+1.64%) | 79,286 |
15 Nov 2021 | INR | 1.27 | 1.29 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 99,686 |
12 Nov 2021 | INR | 1.29 | 1.33 | 1.27 | 1.28 | 1.28 | -0.05 (-3.76%) | 161,842 |
11 Nov 2021 | INR | 1.3 | 1.35 | 1.26 | 1.33 | 1.33 | +0.03 (+2.31%) | 76,365 |