Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | INR | 5.35 | 5.35 | 4.96 | 4.96 | 4.96 | -0.26 (-4.98%) | 22,883 |
24 Sep 2021 | INR | 5.24 | 5.24 | 4.98 | 5.22 | 5.22 | -0.02 (-0.38%) | 5,682 |
23 Sep 2021 | INR | 5.2 | 5.3 | 4.83 | 5.24 | 5.24 | +0.16 (+3.15%) | 22,506 |
22 Sep 2021 | INR | 4.91 | 5.39 | 4.9 | 5.08 | 5.08 | -0.07 (-1.36%) | 24,300 |
21 Sep 2021 | INR | 5.5 | 5.5 | 5.09 | 5.15 | 5.15 | -0.2 (-3.74%) | 45,211 |
20 Sep 2021 | INR | 5.7 | 5.7 | 5.32 | 5.35 | 5.35 | -0.08 (-1.47%) | 16,282 |
17 Sep 2021 | INR | 5.44 | 5.44 | 5.19 | 5.43 | 5.43 | +0.24 (+4.62%) | 40,650 |
16 Sep 2021 | INR | 5.18 | 5.19 | 4.8 | 5.19 | 5.19 | +0.24 (+4.85%) | 25,258 |
15 Sep 2021 | INR | 4.95 | 4.95 | 4.75 | 4.95 | 4.95 | +0.23 (+4.87%) | 33,752 |
14 Sep 2021 | INR | 4.71 | 4.72 | 4.42 | 4.72 | 4.72 | +0.22 (+4.89%) | 21,993 |
13 Sep 2021 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.21 (+4.90%) | 2,296 |
9 Sep 2021 | INR | 4.3 | 4.45 | 4.05 | 4.29 | 4.29 | +0.04 (+0.94%) | 13,721 |
8 Sep 2021 | INR | 4.35 | 4.6 | 4.25 | 4.25 | 4.25 | -0.22 (-4.92%) | 27,168 |
7 Sep 2021 | INR | 4.65 | 4.65 | 4.3 | 4.47 | 4.47 | +0.03 (+0.68%) | 31,348 |
6 Sep 2021 | INR | 4.35 | 4.44 | 4.1 | 4.44 | 4.44 | +0.21 (+4.96%) | 35,141 |
3 Sep 2021 | INR | 4.04 | 4.24 | 3.91 | 4.23 | 4.23 | +0.19 (+4.70%) | 31,081 |
2 Sep 2021 | INR | 4.1 | 4.1 | 3.85 | 4.04 | 4.04 | +0.04 (+1%) | 19,021 |
1 Sep 2021 | INR | 4.08 | 4.08 | 3.78 | 4 | 4 | +0.11 (+2.83%) | 25,482 |
31 Aug 2021 | INR | 4.15 | 4.19 | 3.84 | 3.89 | 3.89 | -0.11 (-2.75%) | 8,072 |
30 Aug 2021 | INR | 4.2 | 4.2 | 3.86 | 4 | 4 | 0.0 (0.0%) | 5,613 |
29 Aug 2021 | INR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 4.27 | 4.27 | 3.87 | 4 | 4 | -0.07 (-1.72%) | 8,156 |
26 Aug 2021 | INR | 3.86 | 4.17 | 3.86 | 4.07 | 4.07 | +0.08 (+2.01%) | 3,615 |
25 Aug 2021 | INR | 3.76 | 4.02 | 3.7 | 3.99 | 3.99 | +0.1 (+2.57%) | 10,957 |
24 Aug 2021 | INR | 3.77 | 4.1 | 3.77 | 3.89 | 3.89 | -0.07 (-1.77%) | 11,996 |
23 Aug 2021 | INR | 4 | 4.15 | 3.8 | 3.96 | 3.96 | -0.04 (-1%) | 8,893 |
20 Aug 2021 | INR | 3.8 | 4.19 | 3.8 | 4 | 4 | 0.0 (0.0%) | 26,560 |
18 Aug 2021 | INR | 4.39 | 4.39 | 3.99 | 4 | 4 | -0.19 (-4.53%) | 13,018 |
17 Aug 2021 | INR | 4.35 | 4.43 | 4.18 | 4.19 | 4.19 | -0.04 (-0.95%) | 6,448 |