Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2021 | INR | 3.8 | 3.89 | 3.64 | 3.83 | 3.83 | -0.21 (-5.20%) | 10,029,600 |
9 Nov 2021 | INR | 4.53 | 4.53 | 4.04 | 4.04 | 4.04 | -0.44 (-9.82%) | 9,561,330 |
8 Nov 2021 | INR | 4.98 | 5 | 4.46 | 4.48 | 4.48 | -0.47 (-9.49%) | 2,358,767 |
4 Nov 2021 | INR | 4.87 | 5 | 4.87 | 4.95 | 4.95 | +0.07 (+1.43%) | 15,585 |
3 Nov 2021 | INR | 4.87 | 4.91 | 4.8 | 4.88 | 4.88 | +0.01 (+0.21%) | 61,799 |
2 Nov 2021 | INR | 4.8 | 4.91 | 4.8 | 4.87 | 4.87 | +0.13 (+2.74%) | 32,767 |
1 Nov 2021 | INR | 4.69 | 4.76 | 4.64 | 4.74 | 4.74 | +0.05 (+1.07%) | 72,612 |
29 Oct 2021 | INR | 4.81 | 4.9 | 4.41 | 4.69 | 4.69 | -0.09 (-1.88%) | 384,197 |
28 Oct 2021 | INR | 4.9 | 4.9 | 4.76 | 4.78 | 4.78 | -0.12 (-2.45%) | 62,314 |
27 Oct 2021 | INR | 4.91 | 4.95 | 4.81 | 4.9 | 4.9 | +0.11 (+2.30%) | 47,769 |
26 Oct 2021 | INR | 4.89 | 4.91 | 4.7 | 4.79 | 4.79 | -0.08 (-1.64%) | 114,713 |
25 Oct 2021 | INR | 4.86 | 4.88 | 4.78 | 4.87 | 4.87 | +0.03 (+0.62%) | 74,672 |
22 Oct 2021 | INR | 5.01 | 5.04 | 4.77 | 4.84 | 4.84 | -0.05 (-1.02%) | 120,176 |
21 Oct 2021 | INR | 5.21 | 5.21 | 4.76 | 4.89 | 4.89 | -0.19 (-3.74%) | 350,051 |
20 Oct 2021 | INR | 5.35 | 5.35 | 5 | 5.08 | 5.08 | -0.24 (-4.51%) | 312,050 |
19 Oct 2021 | INR | 5.31 | 5.41 | 5.17 | 5.32 | 5.32 | +0.09 (+1.72%) | 136,404 |
18 Oct 2021 | INR | 5.59 | 5.59 | 5.19 | 5.23 | 5.23 | -0.23 (-4.21%) | 223,830 |
14 Oct 2021 | INR | 5.55 | 5.71 | 5.38 | 5.46 | 5.46 | -0.23 (-4.04%) | 152,715 |
13 Oct 2021 | INR | 5.91 | 5.91 | 5.6 | 5.69 | 5.69 | -0.2 (-3.40%) | 244,924 |
12 Oct 2021 | INR | 5.68 | 5.98 | 5.54 | 5.89 | 5.89 | +0.21 (+3.70%) | 136,328 |
11 Oct 2021 | INR | 6 | 6.1 | 5.56 | 5.68 | 5.68 | -0.2 (-3.40%) | 148,222 |
8 Oct 2021 | INR | 6.43 | 6.53 | 5.79 | 5.88 | 5.88 | -0.26 (-4.23%) | 168,387 |
7 Oct 2021 | INR | 5.85 | 6.14 | 5.61 | 6.14 | 6.14 | +0.55 (+9.84%) | 400,009 |
6 Oct 2021 | INR | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | +0.26 (+4.88%) | 29,959 |
5 Oct 2021 | INR | 4.9 | 5.33 | 4.9 | 5.33 | 5.33 | +0.25 (+4.92%) | 286,390 |
4 Oct 2021 | INR | 5.05 | 5.14 | 4.91 | 5.08 | 5.08 | +0.12 (+2.42%) | 348,505 |
1 Oct 2021 | INR | 4.95 | 5.04 | 4.89 | 4.96 | 4.96 | 0.0 (0.0%) | 106,833 |
30 Sep 2021 | INR | 5.13 | 5.13 | 4.94 | 4.96 | 4.96 | -0.06 (-1.20%) | 104,339 |
29 Sep 2021 | INR | 5 | 5.05 | 4.88 | 5.02 | 5.02 | +0.01 (+0.20%) | 93,296 |
28 Sep 2021 | INR | 4.97 | 5.07 | 4.89 | 5.01 | 5.01 | +0.08 (+1.62%) | 124,356 |