Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 8.7 | 8.7 | 8.25 | 8.32 | 8.32 | -0.16 (-1.89%) | 87,399 |
27 Sep 2021 | INR | 8.7 | 8.77 | 8.35 | 8.48 | 8.48 | -0.02 (-0.24%) | 88,312 |
24 Sep 2021 | INR | 8.71 | 8.86 | 8.45 | 8.5 | 8.5 | -0.21 (-2.41%) | 81,321 |
23 Sep 2021 | INR | 8.76 | 8.85 | 8.69 | 8.71 | 8.71 | +0.17 (+1.99%) | 60,741 |
22 Sep 2021 | INR | 9.1 | 9.1 | 8.51 | 8.54 | 8.54 | -0.14 (-1.61%) | 52,433 |
21 Sep 2021 | INR | 9 | 9.04 | 8.65 | 8.68 | 8.68 | -0.29 (-3.23%) | 87,245 |
20 Sep 2021 | INR | 9.39 | 9.39 | 8.8 | 8.97 | 8.97 | +0.02 (+0.22%) | 566,939 |
17 Sep 2021 | INR | 9.34 | 9.34 | 8.92 | 8.95 | 8.95 | -0.07 (-0.78%) | 65,421 |
16 Sep 2021 | INR | 9.2 | 9.27 | 8.91 | 9.02 | 9.02 | -0.13 (-1.42%) | 87,553 |
15 Sep 2021 | INR | 8.91 | 9.19 | 8.81 | 9.15 | 9.15 | +0.36 (+4.10%) | 60,287 |
14 Sep 2021 | INR | 8.99 | 8.99 | 8.66 | 8.79 | 8.79 | +0.08 (+0.92%) | 92,260 |
13 Sep 2021 | INR | 8.85 | 9.05 | 8.55 | 8.71 | 8.71 | -0.29 (-3.22%) | 126,933 |
9 Sep 2021 | INR | 9.35 | 9.35 | 8.9 | 9 | 9 | -0.15 (-1.64%) | 33,080 |
8 Sep 2021 | INR | 9.04 | 9.24 | 8.99 | 9.15 | 9.15 | +0.18 (+2.01%) | 57,253 |
7 Sep 2021 | INR | 9.35 | 9.35 | 8.9 | 8.97 | 8.97 | -0.18 (-1.97%) | 135,341 |
6 Sep 2021 | INR | 9.49 | 9.8 | 9.1 | 9.15 | 9.15 | -0.34 (-3.58%) | 81,098 |
3 Sep 2021 | INR | 8.95 | 9.7 | 8.95 | 9.49 | 9.49 | +0.19 (+2.04%) | 263,748 |
2 Sep 2021 | INR | 10.18 | 10.23 | 9.3 | 9.3 | 9.3 | -0.48 (-4.91%) | 390,647 |
1 Sep 2021 | INR | 9.71 | 9.78 | 9.7 | 9.78 | 9.78 | +0.46 (+4.94%) | 267,747 |
31 Aug 2021 | INR | 9.23 | 9.32 | 8.8 | 9.32 | 9.32 | +0.44 (+4.95%) | 189,211 |
30 Aug 2021 | INR | 8.58 | 8.88 | 8.29 | 8.88 | 8.88 | +0.42 (+4.96%) | 160,211 |
29 Aug 2021 | INR | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 8 | 8.46 | 8 | 8.46 | 8.46 | +0.4 (+4.96%) | 149,107 |
26 Aug 2021 | INR | 8 | 8.2 | 8 | 8.06 | 8.06 | -0.01 (-0.12%) | 68,094 |
25 Aug 2021 | INR | 8.26 | 8.26 | 8.04 | 8.07 | 8.07 | -0.04 (-0.49%) | 36,049 |
24 Aug 2021 | INR | 8 | 8.37 | 7.94 | 8.11 | 8.11 | +0.12 (+1.50%) | 61,992 |
23 Aug 2021 | INR | 8.3 | 8.31 | 7.93 | 7.99 | 7.99 | -0.24 (-2.92%) | 94,255 |
20 Aug 2021 | INR | 7.96 | 8.31 | 7.74 | 8.23 | 8.23 | +0.27 (+3.39%) | 174,739 |
18 Aug 2021 | INR | 8.29 | 8.4 | 7.9 | 7.96 | 7.96 | -0.35 (-4.21%) | 204,813 |