Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | INR | 1.98 | 1.98 | 1.9 | 1.98 | 1.98 | +0.09 (+4.76%) | 1,026,806 |
17 Dec 2021 | INR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | +0.09 (+5.00%) | 352,755 |
16 Dec 2021 | INR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | +0.08 (+4.65%) | 123,714 |
15 Dec 2021 | INR | 1.72 | 1.72 | 1.6 | 1.72 | 1.72 | +0.08 (+4.88%) | 1,122,332 |
14 Dec 2021 | INR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | +0.07 (+4.46%) | 188,661 |
13 Dec 2021 | INR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | +0.07 (+4.67%) | 146,939 |
10 Dec 2021 | INR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.07 (+4.90%) | 301,436 |
9 Dec 2021 | INR | 1.31 | 1.43 | 1.31 | 1.43 | 1.43 | +0.06 (+4.38%) | 741,539 |
8 Dec 2021 | INR | 1.51 | 1.51 | 1.37 | 1.37 | 1.37 | -0.07 (-4.86%) | 1,519,697 |
7 Dec 2021 | INR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +0.06 (+4.35%) | 313,273 |
6 Dec 2021 | INR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | +0.06 (+4.55%) | 135,251 |
3 Dec 2021 | INR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.06 (+4.76%) | 226,644 |
2 Dec 2021 | INR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.06 (+5%) | 94,519 |
1 Dec 2021 | INR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.05 (+4.35%) | 177,617 |
30 Nov 2021 | INR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.05 (+4.55%) | 327,195 |
29 Nov 2021 | INR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.05 (+4.76%) | 131,913 |
28 Nov 2021 | INR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | +0.05 (+5%) | 296,165 |
25 Nov 2021 | INR | 0.97 | 1 | 0.92 | 1 | 1 | +0.04 (+4.17%) | 1,195,694 |
24 Nov 2021 | INR | 0.95 | 0.96 | 0.92 | 0.96 | 0.96 | +0.04 (+4.35%) | 327,116 |
23 Nov 2021 | INR | 0.93 | 0.94 | 0.86 | 0.92 | 0.92 | +0.02 (+2.22%) | 460,539 |
22 Nov 2021 | INR | 0.95 | 0.98 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 1,322,426 |
18 Nov 2021 | INR | 0.95 | 0.95 | 0.9 | 0.94 | 0.94 | +0.02 (+2.17%) | 415,966 |
17 Nov 2021 | INR | 0.97 | 0.98 | 0.92 | 0.92 | 0.92 | -0.04 (-4.17%) | 813,807 |
16 Nov 2021 | INR | 0.97 | 0.97 | 0.89 | 0.96 | 0.96 | +0.03 (+3.23%) | 1,430,537 |
15 Nov 2021 | INR | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | +0.03 (+3.33%) | 747,760 |
12 Nov 2021 | INR | 0.92 | 0.94 | 0.86 | 0.9 | 0.9 | 0.0 (0.0%) | 576,155 |
11 Nov 2021 | INR | 0.92 | 0.92 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 104,314 |
10 Nov 2021 | INR | 0.94 | 0.94 | 0.87 | 0.92 | 0.92 | +0.01 (+1.10%) | 399,965 |