Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 7.28 | 7.28 | 6.66 | 7.12 | 7.12 | +0.18 (+2.59%) | 1,853,435 |
21 Dec 2021 | INR | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | +0.63 (+9.98%) | 1,332,745 |
20 Dec 2021 | INR | 6.31 | 6.31 | 6.1 | 6.31 | 6.31 | +0.57 (+9.93%) | 2,337,064 |
17 Dec 2021 | INR | 5.63 | 5.74 | 5.05 | 5.74 | 5.74 | +0.52 (+9.96%) | 1,510,014 |
16 Dec 2021 | INR | 5.95 | 5.95 | 5.05 | 5.22 | 5.22 | -0.19 (-3.51%) | 656,800 |
15 Dec 2021 | INR | 5.18 | 5.68 | 5.05 | 5.41 | 5.41 | +0.24 (+4.64%) | 141,320 |
14 Dec 2021 | INR | 5.18 | 5.18 | 4.9 | 5.17 | 5.17 | 0.0 (0.0%) | 24,595 |
13 Dec 2021 | INR | 5.21 | 5.21 | 4.9 | 5.17 | 5.17 | +0.05 (+0.98%) | 49,570 |
10 Dec 2021 | INR | 5.15 | 5.15 | 5.01 | 5.12 | 5.12 | +0.09 (+1.79%) | 65,192 |
9 Dec 2021 | INR | 5.22 | 5.22 | 5 | 5.03 | 5.03 | -0.14 (-2.71%) | 163,365 |
8 Dec 2021 | INR | 5.25 | 5.25 | 5.1 | 5.17 | 5.17 | +0.05 (+0.98%) | 24,786 |
7 Dec 2021 | INR | 5.03 | 5.22 | 4.96 | 5.12 | 5.12 | +0.08 (+1.59%) | 49,243 |
6 Dec 2021 | INR | 5.2 | 5.3 | 5.01 | 5.04 | 5.04 | -0.02 (-0.40%) | 75,682 |
3 Dec 2021 | INR | 5.43 | 5.43 | 5.01 | 5.06 | 5.06 | -0.15 (-2.88%) | 64,054 |
2 Dec 2021 | INR | 5.52 | 5.52 | 5.1 | 5.21 | 5.21 | -0.05 (-0.95%) | 92,809 |
1 Dec 2021 | INR | 5.1 | 5.26 | 4.92 | 5.26 | 5.26 | +0.25 (+4.99%) | 142,658 |
30 Nov 2021 | INR | 4.95 | 5.06 | 4.83 | 5.01 | 5.01 | +0.19 (+3.94%) | 40,824 |
29 Nov 2021 | INR | 5.02 | 5.05 | 4.68 | 4.82 | 4.82 | -0.1 (-2.03%) | 101,026 |
28 Nov 2021 | INR | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 5.14 | 5.14 | 4.8 | 4.92 | 4.92 | -0.07 (-1.40%) | 44,967 |
25 Nov 2021 | INR | 5.2 | 5.2 | 4.85 | 4.99 | 4.99 | -0.11 (-2.16%) | 68,713 |
24 Nov 2021 | INR | 5.2 | 5.2 | 5 | 5.1 | 5.1 | +0.04 (+0.79%) | 20,499 |
23 Nov 2021 | INR | 5.2 | 5.2 | 4.85 | 5.06 | 5.06 | 0.0 (0.0%) | 33,828 |
22 Nov 2021 | INR | 5.15 | 5.15 | 4.81 | 5.06 | 5.06 | 0.0 (0.0%) | 28,033 |
18 Nov 2021 | INR | 5.24 | 5.24 | 5.05 | 5.06 | 5.06 | -0.01 (-0.20%) | 63,601 |
17 Nov 2021 | INR | 5.25 | 5.25 | 5.05 | 5.07 | 5.07 | -0.08 (-1.55%) | 51,271 |
16 Nov 2021 | INR | 5.25 | 5.25 | 5.04 | 5.15 | 5.15 | +0.02 (+0.39%) | 28,738 |
15 Nov 2021 | INR | 5.25 | 5.25 | 5 | 5.13 | 5.13 | 0.0 (0.0%) | 47,973 |
12 Nov 2021 | INR | 5.29 | 5.29 | 5.02 | 5.13 | 5.13 | +0.01 (+0.20%) | 40,250 |