Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 3.2 | 3.29 | 3.11 | 3.19 | 3.19 | +0.02 (+0.63%) | 655,187 |
10 Nov 2021 | INR | 3 | 3.17 | 2.96 | 3.17 | 3.17 | +0.15 (+4.97%) | 2,598,629 |
9 Nov 2021 | INR | 2.92 | 3.02 | 2.84 | 3.02 | 3.02 | +0.14 (+4.86%) | 451,086 |
8 Nov 2021 | INR | 2.84 | 2.88 | 2.7 | 2.88 | 2.88 | +0.13 (+4.73%) | 501,361 |
4 Nov 2021 | INR | 2.66 | 2.79 | 2.66 | 2.75 | 2.75 | 0.0 (0.0%) | 44,445 |
3 Nov 2021 | INR | 2.91 | 2.91 | 2.75 | 2.75 | 2.75 | -0.14 (-4.84%) | 134,867 |
2 Nov 2021 | INR | 2.84 | 2.92 | 2.8 | 2.89 | 2.89 | +0.1 (+3.58%) | 213,690 |
1 Nov 2021 | INR | 2.9 | 2.9 | 2.74 | 2.79 | 2.79 | -0.02 (-0.71%) | 131,137 |
29 Oct 2021 | INR | 2.82 | 2.95 | 2.8 | 2.81 | 2.81 | -0.08 (-2.77%) | 262,229 |
28 Oct 2021 | INR | 2.98 | 2.98 | 2.8 | 2.89 | 2.89 | -0.03 (-1.03%) | 202,550 |
27 Oct 2021 | INR | 2.86 | 2.94 | 2.81 | 2.92 | 2.92 | +0.12 (+4.29%) | 179,042 |
26 Oct 2021 | INR | 2.99 | 2.99 | 2.8 | 2.8 | 2.8 | -0.1 (-3.45%) | 226,062 |
25 Oct 2021 | INR | 2.85 | 2.9 | 2.7 | 2.9 | 2.9 | +0.13 (+4.69%) | 162,931 |
22 Oct 2021 | INR | 2.72 | 2.92 | 2.72 | 2.77 | 2.77 | -0.09 (-3.15%) | 615,000 |
21 Oct 2021 | INR | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.15 (-4.98%) | 66,038 |
20 Oct 2021 | INR | 3.06 | 3.06 | 3.01 | 3.01 | 3.01 | -0.15 (-4.75%) | 206,940 |
19 Oct 2021 | INR | 3.35 | 3.35 | 3.09 | 3.16 | 3.16 | -0.09 (-2.77%) | 636,373 |
18 Oct 2021 | INR | 3.17 | 3.25 | 2.98 | 3.25 | 3.25 | +0.15 (+4.84%) | 835,379 |
14 Oct 2021 | INR | 3.05 | 3.1 | 3 | 3.1 | 3.1 | +0.14 (+4.73%) | 708,357 |
13 Oct 2021 | INR | 3.04 | 3.04 | 2.76 | 2.96 | 2.96 | +0.06 (+2.07%) | 1,484,555 |
12 Oct 2021 | INR | 2.88 | 2.9 | 2.85 | 2.9 | 2.9 | +0.13 (+4.69%) | 878,815 |
11 Oct 2021 | INR | 2.73 | 2.77 | 2.63 | 2.77 | 2.77 | +0.13 (+4.92%) | 1,009,396 |
8 Oct 2021 | INR | 2.56 | 2.66 | 2.5 | 2.64 | 2.64 | +0.1 (+3.94%) | 1,158,003 |
7 Oct 2021 | INR | 2.34 | 2.58 | 2.34 | 2.54 | 2.54 | +0.08 (+3.25%) | 6,372,108 |
6 Oct 2021 | INR | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.12 (-4.65%) | 347,951 |
5 Oct 2021 | INR | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.13 (-4.80%) | 153,381 |
4 Oct 2021 | INR | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.14 (-4.91%) | 322,969 |
1 Oct 2021 | INR | 2.99 | 3.04 | 2.85 | 2.85 | 2.85 | -0.14 (-4.68%) | 994,144 |
30 Sep 2021 | INR | 2.94 | 3 | 2.81 | 2.99 | 2.99 | +0.13 (+4.55%) | 25,459,249 |
29 Sep 2021 | INR | 2.8 | 2.94 | 2.43 | 2.86 | 2.86 | +0.18 (+6.72%) | 6,355,190 |