Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | INR | 4.65 | 4.7 | 4.6 | 4.7 | 4.7 | +0.2 (+4.44%) | 1,054,720 |
27 Dec 2021 | INR | 4.35 | 4.5 | 4.15 | 4.5 | 4.5 | +0.2 (+4.65%) | 1,806,809 |
24 Dec 2021 | INR | 4.6 | 4.6 | 4.25 | 4.3 | 4.3 | -0.15 (-3.37%) | 1,473,011 |
23 Dec 2021 | INR | 4.45 | 4.45 | 4.25 | 4.45 | 4.45 | +0.2 (+4.71%) | 926,941 |
22 Dec 2021 | INR | 4.1 | 4.25 | 4.05 | 4.25 | 4.25 | +0.2 (+4.94%) | 564,237 |
21 Dec 2021 | INR | 4 | 4.3 | 4 | 4.05 | 4.05 | -0.1 (-2.41%) | 2,039,465 |
20 Dec 2021 | INR | 4.35 | 4.45 | 4.15 | 4.15 | 4.15 | -0.2 (-4.60%) | 794,967 |
17 Dec 2021 | INR | 4.55 | 4.6 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 1,386,888 |
16 Dec 2021 | INR | 4.85 | 4.95 | 4.55 | 4.55 | 4.55 | -0.2 (-4.21%) | 4,250,189 |
15 Dec 2021 | INR | 4.7 | 4.75 | 4.6 | 4.75 | 4.75 | +0.2 (+4.40%) | 3,240,414 |
14 Dec 2021 | INR | 4.15 | 4.55 | 4.1 | 4.55 | 4.55 | +0.4 (+9.64%) | 4,742,503 |
13 Dec 2021 | INR | 4.7 | 4.7 | 4.05 | 4.15 | 4.15 | -0.15 (-3.49%) | 8,685,958 |
10 Dec 2021 | INR | 4.2 | 4.3 | 3.95 | 4.3 | 4.3 | +0.35 (+8.86%) | 3,227,410 |
9 Dec 2021 | INR | 3.6 | 3.95 | 3.55 | 3.95 | 3.95 | +0.35 (+9.72%) | 4,154,399 |
8 Dec 2021 | INR | 3.65 | 3.7 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 1,158,227 |
7 Dec 2021 | INR | 3.6 | 3.7 | 3.5 | 3.6 | 3.6 | +0.05 (+1.41%) | 1,393,521 |
6 Dec 2021 | INR | 3.65 | 3.8 | 3.55 | 3.55 | 3.55 | -0.1 (-2.74%) | 1,806,844 |
3 Dec 2021 | INR | 3.5 | 3.7 | 3.45 | 3.65 | 3.65 | +0.1 (+2.82%) | 2,422,045 |
2 Dec 2021 | INR | 3.6 | 3.65 | 3.5 | 3.55 | 3.55 | -0.1 (-2.74%) | 3,886,416 |
1 Dec 2021 | INR | 3.65 | 3.75 | 3.65 | 3.65 | 3.65 | -0.15 (-3.95%) | 2,216,261 |
30 Nov 2021 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.15 (-3.80%) | 324,924 |
29 Nov 2021 | INR | 4.2 | 4.2 | 3.8 | 3.95 | 3.95 | -0.05 (-1.25%) | 2,028,914 |
26 Nov 2021 | INR | 4 | 4 | 4 | 4 | 4 | +0.15 (+3.90%) | 522,965 |
25 Nov 2021 | INR | 3.8 | 3.85 | 3.75 | 3.85 | 3.85 | +0.15 (+4.05%) | 350,277 |
24 Nov 2021 | INR | 3.5 | 3.7 | 3.5 | 3.7 | 3.7 | +0.15 (+4.23%) | 846,244 |
23 Nov 2021 | INR | 3.6 | 3.6 | 3.45 | 3.55 | 3.55 | 0.0 (0.0%) | 856,174 |
22 Nov 2021 | INR | 3.7 | 3.75 | 3.55 | 3.55 | 3.55 | -0.15 (-4.05%) | 916,160 |
18 Nov 2021 | INR | 3.65 | 3.75 | 3.55 | 3.7 | 3.7 | +0.05 (+1.37%) | 1,084,287 |
17 Nov 2021 | INR | 3.75 | 3.8 | 3.65 | 3.65 | 3.65 | -0.1 (-2.67%) | 1,035,912 |
16 Nov 2021 | INR | 3.85 | 3.85 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 605,067 |