Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | INR | 18.85 | 18.95 | 18.8 | 18.8 | 18.8 | -0.95 (-4.81%) | 17,696 |
8 Sep 2021 | INR | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1 (-4.82%) | 5,713 |
7 Sep 2021 | INR | 21.5 | 21.5 | 20.75 | 20.75 | 20.75 | -1.05 (-4.82%) | 8,534 |
6 Sep 2021 | INR | 23.9 | 23.9 | 21.7 | 21.8 | 21.8 | -1 (-4.39%) | 61,200 |
3 Sep 2021 | INR | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | +1.05 (+4.83%) | 7,486 |
2 Sep 2021 | INR | 21.75 | 21.75 | 19.75 | 21.75 | 21.75 | +1 (+4.82%) | 28,586 |
1 Sep 2021 | INR | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | +0.95 (+4.80%) | 3,081 |
31 Aug 2021 | INR | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | +0.9 (+4.76%) | 4,702 |
30 Aug 2021 | INR | 18.9 | 18.9 | 18.15 | 18.9 | 18.9 | +0.9 (+5%) | 7,284 |
29 Aug 2021 | INR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 17.6 | 18 | 17.6 | 18 | 18 | +0.85 (+4.96%) | 16,185 |
26 Aug 2021 | INR | 17 | 17.15 | 16.3 | 17.15 | 17.15 | +0.8 (+4.89%) | 9,293 |
25 Aug 2021 | INR | 15.75 | 16.35 | 15.3 | 16.35 | 16.35 | +0.75 (+4.81%) | 14,109 |
24 Aug 2021 | INR | 14.3 | 15.8 | 14.3 | 15.6 | 15.6 | +0.55 (+3.65%) | 35,645 |
23 Aug 2021 | INR | 15.2 | 16.45 | 15.05 | 15.05 | 15.05 | -0.75 (-4.75%) | 11,868 |
20 Aug 2021 | INR | 17.3 | 17.3 | 15.7 | 15.8 | 15.8 | -0.7 (-4.24%) | 10,770 |
18 Aug 2021 | INR | 16.5 | 16.5 | 16.3 | 16.5 | 16.5 | +0.75 (+4.76%) | 11,576 |
17 Aug 2021 | INR | 14.8 | 15.75 | 14.75 | 15.75 | 15.75 | +0.75 (+5%) | 37,977 |
16 Aug 2021 | INR | 14.7 | 15.8 | 14.7 | 15 | 15 | -0.1 (-0.66%) | 17,212 |
13 Aug 2021 | INR | 15.65 | 15.65 | 14.7 | 15.1 | 15.1 | -0.35 (-2.27%) | 19,911 |
12 Aug 2021 | INR | 16.65 | 16.65 | 15.3 | 15.45 | 15.45 | -0.65 (-4.04%) | 36,908 |
11 Aug 2021 | INR | 15.8 | 16.85 | 15.8 | 16.1 | 16.1 | -0.5 (-3.01%) | 42,145 |
10 Aug 2021 | INR | 16.6 | 17.5 | 16.6 | 16.6 | 16.6 | -0.85 (-4.87%) | 23,213 |
9 Aug 2021 | INR | 18.8 | 18.8 | 17.45 | 17.45 | 17.45 | -0.9 (-4.90%) | 11,017 |
6 Aug 2021 | INR | 17.15 | 18.55 | 17.15 | 18.35 | 18.35 | +0.3 (+1.66%) | 37,815 |
5 Aug 2021 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.95 (-5%) | 7,192 |
4 Aug 2021 | INR | 19 | 19 | 19 | 19 | 19 | -1 (-5%) | 6,840 |
3 Aug 2021 | INR | 20 | 20.5 | 20 | 20 | 20 | -1.05 (-4.99%) | 16,183 |
2 Aug 2021 | INR | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.1 (-4.97%) | 20,061 |