Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | INR | 5.2 | 5.79 | 5.2 | 5.25 | 5.25 | -0.02 (-0.38%) | 6,185 |
24 Sep 2021 | INR | 5.32 | 5.6 | 5.27 | 5.27 | 5.27 | -0.34 (-6.06%) | 2,289 |
23 Sep 2021 | INR | 5.59 | 5.64 | 5.26 | 5.61 | 5.61 | +0.16 (+2.94%) | 284 |
22 Sep 2021 | INR | 5.95 | 5.95 | 5.22 | 5.45 | 5.45 | -0.15 (-2.68%) | 4,206 |
21 Sep 2021 | INR | 5 | 5.6 | 5 | 5.6 | 5.6 | +0.12 (+2.19%) | 5,243 |
20 Sep 2021 | INR | 4.96 | 5.56 | 4.95 | 5.48 | 5.48 | +0.42 (+8.30%) | 8,798 |
17 Sep 2021 | INR | 5.65 | 5.65 | 4.91 | 5.06 | 5.06 | -0.14 (-2.69%) | 2,829 |
16 Sep 2021 | INR | 5.12 | 5.55 | 5.04 | 5.2 | 5.2 | -0.39 (-6.98%) | 23,916 |
15 Sep 2021 | INR | 5.85 | 5.85 | 5.05 | 5.59 | 5.59 | +0.09 (+1.64%) | 4,146 |
14 Sep 2021 | INR | 5.42 | 5.9 | 5.42 | 5.5 | 5.5 | +0.08 (+1.48%) | 1,970 |
13 Sep 2021 | INR | 5.81 | 6.14 | 5.4 | 5.42 | 5.42 | -0.17 (-3.04%) | 22,824 |
9 Sep 2021 | INR | 6.4 | 6.4 | 5.4 | 5.59 | 5.59 | -0.41 (-6.83%) | 5,711 |
8 Sep 2021 | INR | 6.2 | 6.2 | 5.31 | 6 | 6 | +0.3 (+5.26%) | 192 |
7 Sep 2021 | INR | 5.7 | 6.18 | 5.13 | 5.7 | 5.7 | 0.0 (0.0%) | 1,595 |
6 Sep 2021 | INR | 6.5 | 6.5 | 5.65 | 5.7 | 5.7 | -0.42 (-6.86%) | 3,261 |
3 Sep 2021 | INR | 6.03 | 6.8 | 6.03 | 6.12 | 6.12 | -0.56 (-8.38%) | 1,993 |
2 Sep 2021 | INR | 6 | 6.88 | 5.99 | 6.68 | 6.68 | +0.17 (+2.61%) | 3,111 |
1 Sep 2021 | INR | 5.8 | 6.51 | 5.5 | 6.51 | 6.51 | +0.52 (+8.68%) | 2,839 |
31 Aug 2021 | INR | 6 | 7.31 | 5.99 | 5.99 | 5.99 | -0.66 (-9.92%) | 12,739 |
30 Aug 2021 | INR | 6.5 | 6.98 | 5.72 | 6.65 | 6.65 | +0.3 (+4.72%) | 10,228 |
29 Aug 2021 | INR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 5.4 | 6.45 | 5.4 | 6.35 | 6.35 | +0.41 (+6.90%) | 85 |
26 Aug 2021 | INR | 6 | 6.01 | 5.18 | 5.94 | 5.94 | +0.47 (+8.59%) | 3,587 |
25 Aug 2021 | INR | 6.25 | 6.25 | 5.13 | 5.47 | 5.47 | -0.23 (-4.04%) | 2,553 |
24 Aug 2021 | INR | 4.9 | 5.7 | 4.89 | 5.7 | 5.7 | +0.29 (+5.36%) | 310 |
23 Aug 2021 | INR | 5.5 | 6.4 | 5.4 | 5.41 | 5.41 | -0.59 (-9.83%) | 2,056 |
20 Aug 2021 | INR | 5.51 | 6.6 | 5.51 | 6 | 6 | 0.0 (0.0%) | 11,512 |
18 Aug 2021 | INR | 6 | 6 | 6 | 6 | 6 | -0.45 (-6.98%) | 1,100 |
17 Aug 2021 | INR | 6.02 | 7.3 | 6.02 | 6.45 | 6.45 | -0.23 (-3.44%) | 3,385 |