Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 4.31 | 4.31 | 3.95 | 4.28 | 2.675 | +0.17 (+4.14%) | 2,963 |
27 Sep 2021 | INR | 4.1 | 4.21 | 3.87 | 4.11 | 2.5688 | +0.1 (+2.49%) | 8,321 |
24 Sep 2021 | INR | 4.01 | 4.01 | 3.65 | 4.01 | 2.5063 | +0.19 (+4.97%) | 14,917 |
23 Sep 2021 | INR | 3.8 | 3.82 | 3.78 | 3.82 | 2.3875 | +0.18 (+4.95%) | 11,730 |
22 Sep 2021 | INR | 3.65 | 3.72 | 3.5 | 3.64 | 2.275 | +0.09 (+2.54%) | 18,575 |
21 Sep 2021 | INR | 3.74 | 3.79 | 3.43 | 3.55 | 2.2188 | -0.06 (-1.66%) | 22,977 |
20 Sep 2021 | INR | 3.64 | 3.67 | 3.33 | 3.61 | 2.2563 | +0.11 (+3.14%) | 16,301 |
17 Sep 2021 | INR | 3.69 | 3.69 | 3.4 | 3.5 | 2.1875 | -0.04 (-1.13%) | 5,084 |
16 Sep 2021 | INR | 3.23 | 3.54 | 3.23 | 3.54 | 2.2125 | +0.16 (+4.73%) | 17,815 |
15 Sep 2021 | INR | 3.37 | 3.38 | 3.07 | 3.38 | 2.1125 | +0.15 (+4.64%) | 6,495 |
14 Sep 2021 | INR | 3.18 | 3.45 | 3.18 | 3.23 | 2.0187 | -0.11 (-3.29%) | 5,556 |
13 Sep 2021 | INR | 3.34 | 3.34 | 3.34 | 3.34 | 2.0875 | -0.17 (-4.84%) | 10,622 |
9 Sep 2021 | INR | 3.69 | 3.69 | 3.51 | 3.51 | 2.1938 | -0.18 (-4.88%) | 226 |
8 Sep 2021 | INR | 3.7 | 3.7 | 3.51 | 3.69 | 2.3062 | 0.0 (0.0%) | 3,190 |
7 Sep 2021 | INR | 3.75 | 3.75 | 3.46 | 3.69 | 2.3062 | +0.06 (+1.65%) | 893 |
6 Sep 2021 | INR | 3.78 | 3.78 | 3.45 | 3.63 | 2.2687 | +0.01 (+0.28%) | 9,259 |
3 Sep 2021 | INR | 3.63 | 3.64 | 3.32 | 3.62 | 2.2625 | +0.13 (+3.72%) | 23,743 |
2 Sep 2021 | INR | 3.45 | 3.49 | 3.18 | 3.49 | 2.1812 | +0.16 (+4.80%) | 7,004 |
1 Sep 2021 | INR | 3.59 | 3.59 | 3.33 | 3.33 | 2.0812 | -0.17 (-4.86%) | 2,684 |
31 Aug 2021 | INR | 3.27 | 3.55 | 3.26 | 3.5 | 2.1875 | +0.07 (+2.04%) | 14,068 |
30 Aug 2021 | INR | 3.21 | 3.48 | 3.21 | 3.43 | 2.1437 | +0.06 (+1.78%) | 14,866 |
29 Aug 2021 | INR | 3.37 | 3.37 | 3.37 | 3.37 | 2.1063 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 3.37 | 3.37 | 3.37 | 3.37 | 2.1063 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 3.65 | 3.65 | 3.34 | 3.37 | 2.1063 | -0.14 (-3.99%) | 5,626 |
26 Aug 2021 | INR | 3.84 | 3.84 | 3.51 | 3.51 | 2.1938 | -0.18 (-4.88%) | 2,565 |
25 Aug 2021 | INR | 3.46 | 3.75 | 3.43 | 3.69 | 2.3062 | +0.08 (+2.22%) | 8,416 |
24 Aug 2021 | INR | 3.32 | 3.65 | 3.31 | 3.61 | 2.2563 | +0.13 (+3.74%) | 18,350 |
23 Aug 2021 | INR | 3.83 | 3.83 | 3.47 | 3.48 | 2.175 | -0.17 (-4.66%) | 6,778 |
20 Aug 2021 | INR | 4 | 4 | 3.63 | 3.65 | 2.2813 | -0.17 (-4.45%) | 9,757 |
18 Aug 2021 | INR | 4.17 | 4.17 | 3.81 | 3.82 | 2.3875 | -0.19 (-4.74%) | 3,842 |