Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | INR | 4 | 4.25 | 3.9 | 4.25 | 4.25 | +0.2 (+4.94%) | 6,222,177 |
27 Dec 2021 | INR | 4.1 | 4.2 | 4.05 | 4.05 | 4.05 | -0.2 (-4.71%) | 1,486,370 |
24 Dec 2021 | INR | 4.6 | 4.6 | 4.25 | 4.25 | 4.25 | -0.2 (-4.49%) | 4,988,939 |
23 Dec 2021 | INR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | +0.2 (+4.71%) | 122,725 |
22 Dec 2021 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | +0.2 (+4.94%) | 88,725 |
21 Dec 2021 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | +0.15 (+3.85%) | 186,814 |
20 Dec 2021 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | +0.15 (+4%) | 467,695 |
17 Dec 2021 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +0.15 (+4.17%) | 374,728 |
16 Dec 2021 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.15 (+4.35%) | 768,623 |
15 Dec 2021 | INR | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | +0.15 (+4.55%) | 324,608 |
14 Dec 2021 | INR | 3.3 | 3.3 | 3.25 | 3.3 | 3.3 | +0.15 (+4.76%) | 1,247,350 |
13 Dec 2021 | INR | 3.1 | 3.15 | 3.05 | 3.15 | 3.15 | +0.15 (+5%) | 718,891 |
10 Dec 2021 | INR | 2.95 | 3 | 2.9 | 3 | 3 | +0.1 (+3.45%) | 1,032,643 |
9 Dec 2021 | INR | 2.85 | 2.95 | 2.75 | 2.9 | 2.9 | +0.05 (+1.75%) | 1,162,482 |
8 Dec 2021 | INR | 2.85 | 2.9 | 2.8 | 2.85 | 2.85 | +0.05 (+1.79%) | 572,478 |
7 Dec 2021 | INR | 2.75 | 2.8 | 2.7 | 2.8 | 2.8 | +0.1 (+3.70%) | 407,707 |
6 Dec 2021 | INR | 2.8 | 2.85 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 4,859,588 |
3 Dec 2021 | INR | 2.8 | 2.8 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 318,799 |
2 Dec 2021 | INR | 2.75 | 2.8 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 200,110 |
1 Dec 2021 | INR | 2.85 | 2.85 | 2.75 | 2.8 | 2.8 | -0.05 (-1.75%) | 808,926 |
30 Nov 2021 | INR | 2.85 | 3 | 2.85 | 2.85 | 2.85 | -0.1 (-3.39%) | 863,470 |
29 Nov 2021 | INR | 3.05 | 3.1 | 2.95 | 2.95 | 2.95 | -0.15 (-4.84%) | 400,053 |
26 Nov 2021 | INR | 3 | 3.1 | 2.95 | 3.1 | 3.1 | +0.1 (+3.33%) | 587,301 |
25 Nov 2021 | INR | 2.95 | 3 | 2.9 | 3 | 3 | +0.1 (+3.45%) | 812,587 |
24 Nov 2021 | INR | 2.85 | 2.9 | 2.7 | 2.9 | 2.9 | +0.1 (+3.57%) | 1,157,855 |
23 Nov 2021 | INR | 2.8 | 2.9 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 657,834 |
22 Nov 2021 | INR | 2.9 | 2.95 | 2.8 | 2.8 | 2.8 | -0.1 (-3.45%) | 682,168 |
18 Nov 2021 | INR | 3.05 | 3.05 | 2.9 | 2.9 | 2.9 | -0.1 (-3.33%) | 490,185 |
17 Nov 2021 | INR | 3.05 | 3.15 | 3 | 3 | 3 | -0.15 (-4.76%) | 571,206 |
16 Nov 2021 | INR | 3.35 | 3.35 | 3.15 | 3.15 | 3.15 | -0.15 (-4.55%) | 1,050,576 |