Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 19.5 | 19.7 | 18.65 | 18.95 | 18.95 | +0.1 (+0.53%) | 8,451 |
27 Sep 2021 | INR | 19.15 | 20.45 | 18.7 | 18.85 | 18.85 | -0.65 (-3.33%) | 29,461 |
24 Sep 2021 | INR | 20 | 20 | 19.1 | 19.5 | 19.5 | +0.45 (+2.36%) | 5,276 |
23 Sep 2021 | INR | 19.6 | 20.55 | 18.7 | 19.05 | 19.05 | -0.55 (-2.81%) | 7,161 |
22 Sep 2021 | INR | 20.15 | 21 | 19.55 | 19.6 | 19.6 | -0.95 (-4.62%) | 12,587 |
21 Sep 2021 | INR | 20.4 | 20.9 | 19.4 | 20.55 | 20.55 | +0.15 (+0.74%) | 11,450 |
20 Sep 2021 | INR | 20.5 | 21.7 | 19.9 | 20.4 | 20.4 | -0.5 (-2.39%) | 12,061 |
17 Sep 2021 | INR | 22.5 | 22.7 | 20.65 | 20.9 | 20.9 | -0.8 (-3.69%) | 34,151 |
16 Sep 2021 | INR | 21.8 | 22.2 | 21.7 | 21.7 | 21.7 | +0.55 (+2.60%) | 49,498 |
15 Sep 2021 | INR | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | +1 (+4.96%) | 56,498 |
14 Sep 2021 | INR | 19.75 | 20.15 | 19.75 | 20.15 | 20.15 | +0.95 (+4.95%) | 64,349 |
13 Sep 2021 | INR | 20.4 | 20.4 | 18.6 | 19.2 | 19.2 | -0.35 (-1.79%) | 18,058 |
9 Sep 2021 | INR | 20.55 | 20.55 | 19.4 | 19.55 | 19.55 | -0.05 (-0.26%) | 8,678 |
8 Sep 2021 | INR | 20.6 | 20.6 | 19.6 | 19.6 | 19.6 | -0.1 (-0.51%) | 15,115 |
7 Sep 2021 | INR | 20.6 | 20.6 | 19 | 19.7 | 19.7 | +0.05 (+0.25%) | 7,525 |
6 Sep 2021 | INR | 19.75 | 19.85 | 18.55 | 19.65 | 19.65 | +0.7 (+3.69%) | 15,435 |
3 Sep 2021 | INR | 18.5 | 20.25 | 18.5 | 18.95 | 18.95 | -0.35 (-1.81%) | 31,256 |
2 Sep 2021 | INR | 20.45 | 20.45 | 18.8 | 19.3 | 19.3 | -0.25 (-1.28%) | 9,759 |
1 Sep 2021 | INR | 20.5 | 20.5 | 19 | 19.55 | 19.55 | -0.45 (-2.25%) | 15,464 |
31 Aug 2021 | INR | 19.85 | 20.5 | 19 | 20 | 20 | +0.4 (+2.04%) | 22,490 |
30 Aug 2021 | INR | 19.85 | 19.85 | 18.65 | 19.6 | 19.6 | +0.65 (+3.43%) | 49,172 |
29 Aug 2021 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | +0.9 (+4.99%) | 21,798 |
26 Aug 2021 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | +0.85 (+4.94%) | 8,221 |
25 Aug 2021 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | +0.8 (+4.88%) | 3,058 |
24 Aug 2021 | INR | 16.35 | 16.4 | 14.9 | 16.4 | 16.4 | +0.75 (+4.79%) | 21,450 |
23 Aug 2021 | INR | 17.25 | 17.25 | 15.65 | 15.65 | 15.65 | -0.8 (-4.86%) | 44,140 |
20 Aug 2021 | INR | 18.15 | 18.15 | 16.45 | 16.45 | 16.45 | -0.85 (-4.91%) | 23,532 |
18 Aug 2021 | INR | 19 | 19 | 17.25 | 17.3 | 17.3 | -0.85 (-4.68%) | 49,917 |