Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | INR | 9.4 | 9.65 | 9.1 | 9.2 | 9.2 | 0.0 (0.0%) | 50,987 |
22 Dec 2021 | INR | 9.05 | 9.35 | 9.05 | 9.2 | 9.2 | +0.15 (+1.66%) | 22,860 |
21 Dec 2021 | INR | 9.4 | 9.65 | 8.95 | 9.05 | 9.05 | -0.1 (-1.09%) | 82,169 |
20 Dec 2021 | INR | 9.35 | 9.35 | 8.9 | 9.15 | 9.15 | -0.25 (-2.66%) | 38,188 |
17 Dec 2021 | INR | 9.9 | 9.9 | 9.35 | 9.4 | 9.4 | -0.4 (-4.08%) | 48,946 |
16 Dec 2021 | INR | 9.85 | 10.2 | 9.55 | 9.8 | 9.8 | -0.3 (-2.97%) | 73,659 |
15 Dec 2021 | INR | 10.45 | 10.45 | 9.7 | 10.1 | 10.1 | 0.0 (0.0%) | 165,191 |
14 Dec 2021 | INR | 9.45 | 10.2 | 9.25 | 10.1 | 10.1 | +0.85 (+9.19%) | 372,803 |
13 Dec 2021 | INR | 8.95 | 9.4 | 8.8 | 9.25 | 9.25 | +0.4 (+4.52%) | 188,855 |
10 Dec 2021 | INR | 8.7 | 8.85 | 8.5 | 8.85 | 8.85 | +0.3 (+3.51%) | 64,484 |
9 Dec 2021 | INR | 8.65 | 8.65 | 8.45 | 8.55 | 8.55 | -0.1 (-1.16%) | 58,586 |
8 Dec 2021 | INR | 9 | 9 | 8.4 | 8.65 | 8.65 | -0.1 (-1.14%) | 92,386 |
7 Dec 2021 | INR | 9.05 | 9.05 | 8.6 | 8.75 | 8.75 | +0.05 (+0.57%) | 57,252 |
6 Dec 2021 | INR | 8.7 | 9.1 | 8.5 | 8.7 | 8.7 | -0.1 (-1.14%) | 63,415 |
3 Dec 2021 | INR | 8.85 | 8.85 | 8.7 | 8.8 | 8.8 | +0.1 (+1.15%) | 11,389 |
2 Dec 2021 | INR | 9.2 | 9.2 | 8.6 | 8.7 | 8.7 | -0.1 (-1.14%) | 36,816 |
1 Dec 2021 | INR | 8.9 | 9.2 | 8.55 | 8.8 | 8.8 | +0.1 (+1.15%) | 23,000 |
30 Nov 2021 | INR | 8.95 | 8.95 | 8.65 | 8.7 | 8.7 | -0.05 (-0.57%) | 10,677 |
29 Nov 2021 | INR | 8.7 | 8.9 | 8.3 | 8.75 | 8.75 | -0.2 (-2.23%) | 17,904 |
26 Nov 2021 | INR | 9.1 | 9.3 | 8.75 | 8.95 | 8.95 | -0.15 (-1.65%) | 30,471 |
25 Nov 2021 | INR | 9.2 | 9.5 | 8.8 | 9.1 | 9.1 | +0.05 (+0.55%) | 52,252 |
24 Nov 2021 | INR | 8.9 | 10.3 | 8.55 | 9.05 | 9.05 | +0.4 (+4.62%) | 92,682 |
23 Nov 2021 | INR | 8.5 | 8.9 | 8.3 | 8.65 | 8.65 | +0.15 (+1.76%) | 40,522 |
22 Nov 2021 | INR | 8.9 | 9.05 | 8.4 | 8.5 | 8.5 | -0.4 (-4.49%) | 44,236 |
18 Nov 2021 | INR | 9.1 | 9.15 | 8.55 | 8.9 | 8.9 | 0.0 (0.0%) | 27,225 |
17 Nov 2021 | INR | 8.75 | 9 | 8.55 | 8.9 | 8.9 | +0.15 (+1.71%) | 16,477 |
16 Nov 2021 | INR | 9.1 | 9.45 | 8.65 | 8.75 | 8.75 | -0.2 (-2.23%) | 74,253 |
15 Nov 2021 | INR | 8.95 | 9.6 | 8.7 | 8.95 | 8.95 | +0.2 (+2.29%) | 65,428 |
12 Nov 2021 | INR | 9.7 | 9.7 | 8.35 | 8.75 | 8.75 | -0.55 (-5.91%) | 120,089 |
11 Nov 2021 | INR | 9.45 | 9.85 | 9.05 | 9.3 | 9.3 | -0.1 (-1.06%) | 38,143 |