Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | INR | 5.95 | 6.12 | 5.54 | 6.11 | 6.11 | +0.28 (+4.80%) | 28,265 |
20 Dec 2021 | INR | 6 | 6 | 5.83 | 5.83 | 5.83 | -0.3 (-4.89%) | 8,197 |
17 Dec 2021 | INR | 6.41 | 6.74 | 6.12 | 6.13 | 6.13 | -0.31 (-4.81%) | 15,221 |
16 Dec 2021 | INR | 6.39 | 6.44 | 5.95 | 6.44 | 6.44 | +0.3 (+4.89%) | 42,506 |
15 Dec 2021 | INR | 6.19 | 6.25 | 5.72 | 6.14 | 6.14 | +0.18 (+3.02%) | 35,313 |
14 Dec 2021 | INR | 5.94 | 5.96 | 5.51 | 5.96 | 5.96 | +0.28 (+4.93%) | 16,083 |
13 Dec 2021 | INR | 6.02 | 6.02 | 5.46 | 5.68 | 5.68 | -0.06 (-1.05%) | 19,654 |
10 Dec 2021 | INR | 5.9 | 5.9 | 5.56 | 5.74 | 5.74 | -0.08 (-1.37%) | 11,837 |
9 Dec 2021 | INR | 5.9 | 5.9 | 5.42 | 5.82 | 5.82 | +0.17 (+3.01%) | 14,007 |
8 Dec 2021 | INR | 5.64 | 5.65 | 5.2 | 5.65 | 5.65 | +0.26 (+4.82%) | 13,190 |
7 Dec 2021 | INR | 5.29 | 5.39 | 4.93 | 5.39 | 5.39 | +0.25 (+4.86%) | 10,316 |
6 Dec 2021 | INR | 5.59 | 5.59 | 5.13 | 5.14 | 5.14 | -0.24 (-4.46%) | 10,434 |
3 Dec 2021 | INR | 5.45 | 5.66 | 5.32 | 5.38 | 5.38 | -0.18 (-3.24%) | 12,747 |
2 Dec 2021 | INR | 5.78 | 5.78 | 5.32 | 5.56 | 5.56 | -0.04 (-0.71%) | 11,270 |
1 Dec 2021 | INR | 5.4 | 5.69 | 5.31 | 5.6 | 5.6 | +0.1 (+1.82%) | 6,447 |
30 Nov 2021 | INR | 5.69 | 5.69 | 5.27 | 5.5 | 5.5 | -0.02 (-0.36%) | 15,593 |
29 Nov 2021 | INR | 5.74 | 5.75 | 5.22 | 5.52 | 5.52 | +0.03 (+0.55%) | 29,875 |
28 Nov 2021 | INR | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 5.85 | 5.85 | 5.43 | 5.49 | 5.49 | -0.22 (-3.85%) | 14,148 |
25 Nov 2021 | INR | 5.85 | 6.19 | 5.67 | 5.71 | 5.71 | -0.25 (-4.19%) | 25,426 |
24 Nov 2021 | INR | 6.45 | 6.54 | 5.96 | 5.96 | 5.96 | -0.31 (-4.94%) | 23,431 |
23 Nov 2021 | INR | 6.34 | 6.34 | 5.8 | 6.27 | 6.27 | +0.2 (+3.29%) | 13,068 |
22 Nov 2021 | INR | 6.38 | 6.55 | 6.07 | 6.07 | 6.07 | -0.31 (-4.86%) | 24,374 |
18 Nov 2021 | INR | 6.55 | 6.55 | 6.09 | 6.38 | 6.38 | -0.03 (-0.47%) | 15,346 |
17 Nov 2021 | INR | 6.49 | 6.49 | 5.98 | 6.41 | 6.41 | +0.12 (+1.91%) | 27,272 |
16 Nov 2021 | INR | 6.5 | 6.5 | 6.17 | 6.29 | 6.29 | -0.2 (-3.08%) | 9,598 |
15 Nov 2021 | INR | 6.49 | 6.54 | 5.96 | 6.49 | 6.49 | +0.26 (+4.17%) | 18,200 |
12 Nov 2021 | INR | 6.48 | 6.56 | 6.1 | 6.23 | 6.23 | -0.02 (-0.32%) | 21,887 |
11 Nov 2021 | INR | 6.5 | 6.64 | 6.06 | 6.25 | 6.25 | -0.12 (-1.88%) | 19,381 |