Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | INR | 3.85 | 3.85 | 3.7 | 3.8 | 3.8 | 0.0 (0.0%) | 796,418 |
12 Nov 2021 | INR | 3.9 | 3.9 | 3.75 | 3.8 | 3.8 | -0.1 (-2.56%) | 901,477 |
11 Nov 2021 | INR | 3.85 | 3.95 | 3.8 | 3.9 | 3.9 | +0.05 (+1.30%) | 501,042 |
10 Nov 2021 | INR | 3.9 | 3.9 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 440,862 |
9 Nov 2021 | INR | 3.95 | 3.95 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 841,245 |
8 Nov 2021 | INR | 3.95 | 4 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 641,334 |
4 Nov 2021 | INR | 3.85 | 4 | 3.85 | 3.95 | 3.95 | +0.1 (+2.60%) | 373,180 |
3 Nov 2021 | INR | 3.85 | 3.95 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 589,196 |
2 Nov 2021 | INR | 4.05 | 4.05 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 1,081,656 |
1 Nov 2021 | INR | 3.85 | 4 | 3.85 | 3.95 | 3.95 | +0.1 (+2.60%) | 471,703 |
29 Oct 2021 | INR | 3.8 | 3.95 | 3.75 | 3.85 | 3.85 | -0.05 (-1.28%) | 947,889 |
28 Oct 2021 | INR | 4.1 | 4.2 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 733,305 |
27 Oct 2021 | INR | 4.05 | 4.2 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 852,886 |
26 Oct 2021 | INR | 3.95 | 4 | 3.85 | 4 | 4 | +0.15 (+3.90%) | 726,255 |
25 Oct 2021 | INR | 3.9 | 4 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 872,921 |
22 Oct 2021 | INR | 4.05 | 4.15 | 3.85 | 3.9 | 3.9 | -0.1 (-2.50%) | 1,038,303 |
21 Oct 2021 | INR | 4 | 4.05 | 4 | 4 | 4 | 0.0 (0.0%) | 383,993 |
20 Oct 2021 | INR | 4.1 | 4.15 | 3.95 | 4 | 4 | -0.1 (-2.44%) | 1,036,231 |
19 Oct 2021 | INR | 4.25 | 4.35 | 4.1 | 4.1 | 4.1 | -0.1 (-2.38%) | 2,060,364 |
18 Oct 2021 | INR | 4.25 | 4.25 | 4.15 | 4.2 | 4.2 | +0.05 (+1.20%) | 1,127,613 |
14 Oct 2021 | INR | 4.25 | 4.3 | 4.15 | 4.15 | 4.15 | -0.05 (-1.19%) | 890,692 |
13 Oct 2021 | INR | 4.15 | 4.3 | 4.1 | 4.2 | 4.2 | +0.05 (+1.20%) | 1,405,724 |
12 Oct 2021 | INR | 4.1 | 4.35 | 4.1 | 4.15 | 4.15 | -0.1 (-2.35%) | 1,595,588 |
11 Oct 2021 | INR | 4.4 | 4.4 | 4.2 | 4.25 | 4.25 | -0.15 (-3.41%) | 1,725,445 |
8 Oct 2021 | INR | 4.45 | 4.55 | 4.25 | 4.4 | 4.4 | 0.0 (0.0%) | 950,519 |
7 Oct 2021 | INR | 4.2 | 4.4 | 4.15 | 4.4 | 4.4 | +0.2 (+4.76%) | 1,345,627 |
6 Oct 2021 | INR | 4.35 | 4.35 | 4.15 | 4.2 | 4.2 | +0.05 (+1.20%) | 613,631 |
5 Oct 2021 | INR | 4.35 | 4.35 | 4.1 | 4.15 | 4.15 | -0.15 (-3.49%) | 1,708,060 |
4 Oct 2021 | INR | 4.3 | 4.4 | 4.2 | 4.3 | 4.3 | +0.1 (+2.38%) | 570,641 |
1 Oct 2021 | INR | 4.45 | 4.45 | 4.2 | 4.2 | 4.2 | -0.2 (-4.55%) | 688,435 |