Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 4.2 | 4.2 | 4 | 4.1 | 4.1 | +0.06 (+1.49%) | 46,379 |
27 Sep 2021 | INR | 4.25 | 4.25 | 3.86 | 4.04 | 4.04 | -0.02 (-0.49%) | 50,135 |
24 Sep 2021 | INR | 4.14 | 4.14 | 4.04 | 4.06 | 4.06 | +0.09 (+2.27%) | 28,505 |
23 Sep 2021 | INR | 4.14 | 4.14 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 27,636 |
22 Sep 2021 | INR | 4.14 | 4.14 | 3.95 | 3.99 | 3.99 | +0.04 (+1.01%) | 32,041 |
21 Sep 2021 | INR | 4.1 | 4.1 | 3.8 | 3.95 | 3.95 | -0.04 (-1.00%) | 66,819 |
20 Sep 2021 | INR | 3.96 | 4 | 3.9 | 3.99 | 3.99 | +0.11 (+2.84%) | 32,552 |
17 Sep 2021 | INR | 3.91 | 3.92 | 3.76 | 3.88 | 3.88 | +0.14 (+3.74%) | 77,471 |
16 Sep 2021 | INR | 3.79 | 3.91 | 3.55 | 3.74 | 3.74 | +0.01 (+0.27%) | 73,758 |
15 Sep 2021 | INR | 4.1 | 4.1 | 3.73 | 3.73 | 3.73 | -0.19 (-4.85%) | 68,407 |
14 Sep 2021 | INR | 4.05 | 4.05 | 3.75 | 3.92 | 3.92 | -0.02 (-0.51%) | 55,507 |
13 Sep 2021 | INR | 3.79 | 3.97 | 3.61 | 3.94 | 3.94 | +0.15 (+3.96%) | 133,904 |
9 Sep 2021 | INR | 3.65 | 3.85 | 3.51 | 3.79 | 3.79 | +0.1 (+2.71%) | 76,481 |
8 Sep 2021 | INR | 3.75 | 3.75 | 3.53 | 3.69 | 3.69 | -0.02 (-0.54%) | 34,165 |
7 Sep 2021 | INR | 3.8 | 3.8 | 3.52 | 3.71 | 3.71 | +0.01 (+0.27%) | 67,841 |
6 Sep 2021 | INR | 3.71 | 3.89 | 3.7 | 3.7 | 3.7 | -0.19 (-4.88%) | 27,958 |
3 Sep 2021 | INR | 4.05 | 4.05 | 3.7 | 3.89 | 3.89 | 0.0 (0.0%) | 38,491 |
2 Sep 2021 | INR | 3.75 | 4.03 | 3.69 | 3.89 | 3.89 | +0.01 (+0.26%) | 48,177 |
1 Sep 2021 | INR | 4 | 4.06 | 3.69 | 3.88 | 3.88 | 0.0 (0.0%) | 40,747 |
31 Aug 2021 | INR | 3.81 | 4.1 | 3.81 | 3.88 | 3.88 | -0.12 (-3%) | 30,472 |
30 Aug 2021 | INR | 4.25 | 4.25 | 3.97 | 4 | 4 | -0.17 (-4.08%) | 43,546 |
29 Aug 2021 | INR | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 4.39 | 4.39 | 3.99 | 4.17 | 4.17 | -0.03 (-0.71%) | 22,952 |
26 Aug 2021 | INR | 4.29 | 4.29 | 3.98 | 4.2 | 4.2 | +0.03 (+0.72%) | 22,586 |
25 Aug 2021 | INR | 4.4 | 4.4 | 4.03 | 4.17 | 4.17 | -0.07 (-1.65%) | 30,988 |
24 Aug 2021 | INR | 4.3 | 4.3 | 3.91 | 4.24 | 4.24 | +0.13 (+3.16%) | 108,250 |
23 Aug 2021 | INR | 4.02 | 4.17 | 3.82 | 4.11 | 4.11 | +0.09 (+2.24%) | 103,571 |
20 Aug 2021 | INR | 3.99 | 4.09 | 3.87 | 4.02 | 4.02 | -0.04 (-0.99%) | 79,044 |
18 Aug 2021 | INR | 4.15 | 4.15 | 3.87 | 4.06 | 4.06 | -0.01 (-0.25%) | 46,406 |