Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 8.02 | 8.25 | 7.9 | 7.93 | 7.93 | -0.12 (-1.49%) | 71,643 |
27 Sep 2021 | INR | 8.3 | 8.3 | 7.88 | 8.05 | 8.05 | +0.07 (+0.88%) | 57,150 |
24 Sep 2021 | INR | 8.21 | 8.4 | 7.81 | 7.98 | 7.98 | -0.15 (-1.85%) | 205,713 |
23 Sep 2021 | INR | 8.8 | 8.96 | 8.05 | 8.13 | 8.13 | -0.52 (-6.01%) | 242,102 |
22 Sep 2021 | INR | 8 | 8.65 | 7.99 | 8.65 | 8.65 | +0.78 (+9.91%) | 546,468 |
21 Sep 2021 | INR | 7.1 | 7.87 | 7.1 | 7.87 | 7.87 | +0.71 (+9.92%) | 321,921 |
20 Sep 2021 | INR | 7.2 | 7.45 | 7.1 | 7.16 | 7.16 | 0.0 (0.0%) | 71,765 |
17 Sep 2021 | INR | 7.25 | 7.3 | 7.1 | 7.16 | 7.16 | -0.05 (-0.69%) | 145,516 |
16 Sep 2021 | INR | 7.38 | 7.38 | 7.06 | 7.21 | 7.21 | -0.01 (-0.14%) | 51,893 |
15 Sep 2021 | INR | 7.06 | 7.3 | 7.06 | 7.22 | 7.22 | +0.1 (+1.40%) | 27,234 |
14 Sep 2021 | INR | 7.1 | 7.27 | 7.05 | 7.12 | 7.12 | -0.04 (-0.56%) | 50,697 |
13 Sep 2021 | INR | 7.19 | 7.35 | 7.03 | 7.16 | 7.16 | -0.02 (-0.28%) | 32,582 |
9 Sep 2021 | INR | 7.3 | 7.4 | 7.03 | 7.18 | 7.18 | -0.06 (-0.83%) | 53,328 |
8 Sep 2021 | INR | 7.25 | 7.32 | 7.12 | 7.24 | 7.24 | +0.15 (+2.12%) | 29,863 |
7 Sep 2021 | INR | 6.9 | 7.38 | 6.7 | 7.09 | 7.09 | +0.1 (+1.43%) | 107,510 |
6 Sep 2021 | INR | 7.37 | 7.37 | 6.86 | 6.99 | 6.99 | -0.38 (-5.16%) | 68,603 |
3 Sep 2021 | INR | 7.24 | 7.45 | 7.24 | 7.37 | 7.37 | 0.0 (0.0%) | 42,718 |
2 Sep 2021 | INR | 7.19 | 7.65 | 6.87 | 7.37 | 7.37 | +0.26 (+3.66%) | 192,795 |
1 Sep 2021 | INR | 7.36 | 7.42 | 6.96 | 7.11 | 7.11 | -0.25 (-3.40%) | 47,311 |
31 Aug 2021 | INR | 7.21 | 7.5 | 7.1 | 7.36 | 7.36 | -0.03 (-0.41%) | 60,869 |
30 Aug 2021 | INR | 7.59 | 7.64 | 7.06 | 7.39 | 7.39 | +0.34 (+4.82%) | 84,809 |
29 Aug 2021 | INR | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 6.9 | 7.27 | 6.6 | 7.05 | 7.05 | +0.31 (+4.60%) | 96,153 |
26 Aug 2021 | INR | 6.67 | 6.99 | 6.53 | 6.74 | 6.74 | 0.0 (0.0%) | 85,997 |
25 Aug 2021 | INR | 7.08 | 7.09 | 6.6 | 6.74 | 6.74 | -0.11 (-1.61%) | 76,003 |
24 Aug 2021 | INR | 7.23 | 7.23 | 6.66 | 6.85 | 6.85 | -0.04 (-0.58%) | 87,228 |
23 Aug 2021 | INR | 7.05 | 7.46 | 6.61 | 6.89 | 6.89 | -0.21 (-2.96%) | 107,259 |
20 Aug 2021 | INR | 7.12 | 7.5 | 7.01 | 7.1 | 7.1 | -0.08 (-1.11%) | 66,605 |
18 Aug 2021 | INR | 7.27 | 7.54 | 7.1 | 7.18 | 7.18 | -0.32 (-4.27%) | 46,800 |