Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 9.2 | 9.47 | 9 | 9.47 | 9.47 | +0.45 (+4.99%) | 20,062 |
27 Sep 2021 | INR | 9.74 | 9.74 | 8.93 | 9.02 | 9.02 | -0.38 (-4.04%) | 29,890 |
24 Sep 2021 | INR | 9.72 | 9.72 | 8.81 | 9.4 | 9.4 | +0.13 (+1.40%) | 14,430 |
23 Sep 2021 | INR | 10.11 | 10.11 | 9.21 | 9.27 | 9.27 | -0.42 (-4.33%) | 20,459 |
22 Sep 2021 | INR | 9.9 | 10.19 | 9.31 | 9.69 | 9.69 | -0.11 (-1.12%) | 13,003 |
21 Sep 2021 | INR | 9.3 | 10.15 | 9.3 | 9.8 | 9.8 | +0.08 (+0.82%) | 9,333 |
20 Sep 2021 | INR | 9.25 | 9.85 | 9.25 | 9.72 | 9.72 | -0.01 (-0.10%) | 23,014 |
17 Sep 2021 | INR | 10.05 | 10.05 | 9.73 | 9.73 | 9.73 | -0.51 (-4.98%) | 10,936 |
16 Sep 2021 | INR | 10.95 | 10.95 | 10.24 | 10.24 | 10.24 | -0.53 (-4.92%) | 22,174 |
15 Sep 2021 | INR | 10.98 | 10.98 | 10.16 | 10.77 | 10.77 | +0.08 (+0.75%) | 10,530 |
14 Sep 2021 | INR | 10.98 | 10.98 | 10.14 | 10.69 | 10.69 | +0.02 (+0.19%) | 11,857 |
13 Sep 2021 | INR | 10.65 | 10.89 | 9.95 | 10.67 | 10.67 | +0.2 (+1.91%) | 14,619 |
9 Sep 2021 | INR | 11.53 | 11.53 | 10.47 | 10.47 | 10.47 | -0.55 (-4.99%) | 12,400 |
8 Sep 2021 | INR | 11.44 | 11.44 | 10.55 | 11.02 | 11.02 | +0.02 (+0.18%) | 9,059 |
7 Sep 2021 | INR | 11.75 | 11.75 | 11 | 11 | 11 | -0.24 (-2.14%) | 4,907 |
6 Sep 2021 | INR | 11.19 | 11.28 | 10.85 | 11.24 | 11.24 | +0.49 (+4.56%) | 4,582 |
3 Sep 2021 | INR | 10.55 | 10.79 | 9.83 | 10.75 | 10.75 | +0.44 (+4.27%) | 9,145 |
2 Sep 2021 | INR | 10.31 | 11.33 | 10.28 | 10.31 | 10.31 | -0.51 (-4.71%) | 15,192 |
1 Sep 2021 | INR | 11.35 | 11.68 | 10.68 | 10.82 | 10.82 | -0.42 (-3.74%) | 12,645 |
31 Aug 2021 | INR | 11.12 | 12.25 | 11.12 | 11.24 | 11.24 | -0.46 (-3.93%) | 9,717 |
30 Aug 2021 | INR | 12.24 | 12.24 | 11.21 | 11.7 | 11.7 | -0.04 (-0.34%) | 3,719 |
29 Aug 2021 | INR | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 12.14 | 12.14 | 11.2 | 11.74 | 11.74 | -0.02 (-0.17%) | 7,569 |
26 Aug 2021 | INR | 12.68 | 12.68 | 11.6 | 11.76 | 11.76 | -0.45 (-3.69%) | 15,457 |
25 Aug 2021 | INR | 11.85 | 12.59 | 11.46 | 12.21 | 12.21 | +0.16 (+1.33%) | 9,246 |
24 Aug 2021 | INR | 11.38 | 12.44 | 11.38 | 12.05 | 12.05 | +0.08 (+0.67%) | 16,589 |
23 Aug 2021 | INR | 12.12 | 13.19 | 11.97 | 11.97 | 11.97 | -0.62 (-4.92%) | 6,394 |
20 Aug 2021 | INR | 13.08 | 13.55 | 12.5 | 12.59 | 12.59 | -0.49 (-3.75%) | 8,485 |
18 Aug 2021 | INR | 13.08 | 13.08 | 12.15 | 13.08 | 13.08 | +0.62 (+4.98%) | 25,145 |