Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2021 | INR | 13.89 | 14.37 | 13.01 | 13.94 | 13.94 | +0.25 (+1.83%) | 315,547 |
9 Nov 2021 | INR | 13 | 13.82 | 12.52 | 13.69 | 13.69 | +0.52 (+3.95%) | 209,002 |
8 Nov 2021 | INR | 14 | 14 | 13.17 | 13.17 | 13.17 | -0.69 (-4.98%) | 22,143 |
4 Nov 2021 | INR | 14 | 14.2 | 13.3 | 13.86 | 13.86 | +0.27 (+1.99%) | 17,306 |
3 Nov 2021 | INR | 14.01 | 14.4 | 13.41 | 13.59 | 13.59 | -0.02 (-0.15%) | 52,956 |
2 Nov 2021 | INR | 13.45 | 14.26 | 13.31 | 13.61 | 13.61 | +0.47 (+3.58%) | 74,303 |
1 Nov 2021 | INR | 12.5 | 13.63 | 11.86 | 13.14 | 13.14 | +0.7 (+5.63%) | 48,018 |
29 Oct 2021 | INR | 12.17 | 12.97 | 11.9 | 12.44 | 12.44 | +0.22 (+1.80%) | 40,821 |
28 Oct 2021 | INR | 13.2 | 13.2 | 11.75 | 12.22 | 12.22 | -0.75 (-5.78%) | 79,450 |
27 Oct 2021 | INR | 13.45 | 13.92 | 12.87 | 12.97 | 12.97 | +0.04 (+0.31%) | 78,251 |
26 Oct 2021 | INR | 12 | 13.5 | 11.39 | 12.93 | 12.93 | +1.15 (+9.76%) | 162,205 |
25 Oct 2021 | INR | 11.58 | 11.83 | 11.01 | 11.78 | 11.78 | +0.56 (+4.99%) | 29,787 |
22 Oct 2021 | INR | 12.2 | 12.22 | 10.85 | 11.22 | 11.22 | -0.78 (-6.50%) | 34,570 |
21 Oct 2021 | INR | 11.4 | 12.5 | 11.4 | 12 | 12 | +0.84 (+7.53%) | 183,372 |
20 Oct 2021 | INR | 10.09 | 11.77 | 9.86 | 11.16 | 11.16 | +1.01 (+9.95%) | 154,974 |
19 Oct 2021 | INR | 10.5 | 10.51 | 10 | 10.15 | 10.15 | -0.31 (-2.96%) | 15,071 |
18 Oct 2021 | INR | 10.55 | 10.96 | 10.3 | 10.46 | 10.46 | -0.04 (-0.38%) | 51,202 |
14 Oct 2021 | INR | 10.71 | 10.81 | 10.4 | 10.5 | 10.5 | -0.07 (-0.66%) | 20,801 |
13 Oct 2021 | INR | 10.59 | 10.81 | 10.4 | 10.57 | 10.57 | -0.03 (-0.28%) | 30,185 |
12 Oct 2021 | INR | 11.21 | 11.22 | 10.5 | 10.6 | 10.6 | -0.49 (-4.42%) | 55,134 |
11 Oct 2021 | INR | 11.11 | 11.8 | 10.51 | 11.09 | 11.09 | -0.38 (-3.31%) | 101,620 |
8 Oct 2021 | INR | 12.6 | 12.6 | 10.9 | 11.47 | 11.47 | +0.7 (+6.50%) | 218,758 |
7 Oct 2021 | INR | 8.95 | 10.77 | 8.95 | 10.77 | 10.77 | +1.79 (+19.93%) | 88,402 |
6 Oct 2021 | INR | 9.06 | 9.1 | 8.96 | 8.98 | 8.98 | -0.01 (-0.11%) | 11,367 |
5 Oct 2021 | INR | 8.94 | 9.13 | 8.94 | 8.99 | 8.99 | -0.01 (-0.11%) | 29,585 |
4 Oct 2021 | INR | 8.8 | 9.15 | 8.8 | 9 | 9 | +0.01 (+0.11%) | 22,031 |
1 Oct 2021 | INR | 9.06 | 9.21 | 8.95 | 8.99 | 8.99 | -0.02 (-0.22%) | 19,017 |
30 Sep 2021 | INR | 9.21 | 9.32 | 8.9 | 9.01 | 9.01 | -0.06 (-0.66%) | 49,259 |
29 Sep 2021 | INR | 9.66 | 9.91 | 8.96 | 9.07 | 9.07 | -0.6 (-6.20%) | 73,477 |
28 Sep 2021 | INR | 8.99 | 9.9 | 8.8 | 9.67 | 9.67 | +0.66 (+7.33%) | 70,607 |