Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | INR | 3.29 | 3.5 | 3.19 | 3.49 | 3.49 | +0.3 (+9.40%) | 1,417,206 |
20 Dec 2021 | INR | 3.4 | 3.45 | 3.15 | 3.19 | 3.19 | -0.28 (-8.07%) | 418,255 |
17 Dec 2021 | INR | 3.64 | 3.65 | 3.38 | 3.47 | 3.47 | -0.15 (-4.14%) | 513,091 |
16 Dec 2021 | INR | 3.81 | 3.86 | 3.6 | 3.62 | 3.62 | -0.15 (-3.98%) | 442,421 |
15 Dec 2021 | INR | 3.84 | 3.9 | 3.72 | 3.77 | 3.77 | -0.03 (-0.79%) | 483,036 |
14 Dec 2021 | INR | 3.95 | 3.95 | 3.75 | 3.8 | 3.8 | -0.08 (-2.06%) | 245,900 |
13 Dec 2021 | INR | 3.99 | 4.16 | 3.76 | 3.88 | 3.88 | -0.05 (-1.27%) | 627,667 |
10 Dec 2021 | INR | 4.09 | 4.09 | 3.86 | 3.93 | 3.93 | -0.11 (-2.72%) | 394,085 |
9 Dec 2021 | INR | 4.19 | 4.2 | 3.89 | 4.04 | 4.04 | -0.09 (-2.18%) | 510,664 |
8 Dec 2021 | INR | 4.2 | 4.31 | 4.07 | 4.13 | 4.13 | +0.14 (+3.51%) | 821,245 |
7 Dec 2021 | INR | 3.69 | 4.01 | 3.69 | 3.99 | 3.99 | +0.34 (+9.32%) | 1,518,251 |
6 Dec 2021 | INR | 3.57 | 3.7 | 3.54 | 3.65 | 3.65 | +0.11 (+3.11%) | 710,324 |
3 Dec 2021 | INR | 3.4 | 3.57 | 3.39 | 3.54 | 3.54 | +0.14 (+4.12%) | 3,189,022 |
2 Dec 2021 | INR | 3.54 | 3.54 | 3.36 | 3.4 | 3.4 | -0.03 (-0.87%) | 187,378 |
1 Dec 2021 | INR | 3.45 | 3.45 | 3.37 | 3.43 | 3.43 | +0.04 (+1.18%) | 268,452 |
30 Nov 2021 | INR | 3.48 | 3.48 | 3.36 | 3.39 | 3.39 | -0.01 (-0.29%) | 173,516 |
29 Nov 2021 | INR | 3.48 | 3.49 | 3.32 | 3.4 | 3.4 | -0.02 (-0.58%) | 369,063 |
28 Nov 2021 | INR | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 3.44 | 3.5 | 3.29 | 3.42 | 3.42 | +0.02 (+0.59%) | 736,065 |
25 Nov 2021 | INR | 3.26 | 3.4 | 3.24 | 3.4 | 3.4 | +0.16 (+4.94%) | 1,473,875 |
24 Nov 2021 | INR | 3.3 | 3.3 | 3.17 | 3.24 | 3.24 | -0.01 (-0.31%) | 608,920 |
23 Nov 2021 | INR | 3.49 | 3.49 | 3.19 | 3.25 | 3.25 | -0.08 (-2.40%) | 1,676,321 |
22 Nov 2021 | INR | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | +0.15 (+4.72%) | 47,081 |
18 Nov 2021 | INR | 2.89 | 3.18 | 2.88 | 3.18 | 3.18 | +0.15 (+4.95%) | 2,694,504 |
17 Nov 2021 | INR | 3.04 | 3.09 | 3.03 | 3.03 | 3.03 | -0.15 (-4.72%) | 1,490,800 |
16 Nov 2021 | INR | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -0.16 (-4.79%) | 4,054,509 |
15 Nov 2021 | INR | 3.45 | 3.46 | 3.34 | 3.34 | 3.34 | -0.17 (-4.84%) | 1,113,955 |
12 Nov 2021 | INR | 3.64 | 3.64 | 3.46 | 3.51 | 3.51 | -0.13 (-3.57%) | 4,644,531 |
11 Nov 2021 | INR | 3.8 | 3.8 | 3.64 | 3.64 | 3.64 | -0.19 (-4.96%) | 2,256,155 |