Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 2.99 | 2.99 | 2.8 | 2.81 | 2.81 | -0.12 (-4.10%) | 47,165 |
27 Sep 2021 | INR | 3.22 | 3.22 | 2.93 | 2.93 | 2.93 | -0.14 (-4.56%) | 41,189 |
24 Sep 2021 | INR | 3.3 | 3.3 | 3 | 3.07 | 3.07 | -0.08 (-2.54%) | 40,905 |
23 Sep 2021 | INR | 3 | 3.19 | 2.95 | 3.15 | 3.15 | +0.05 (+1.61%) | 38,766 |
22 Sep 2021 | INR | 3 | 3.19 | 3 | 3.1 | 3.1 | +0.04 (+1.31%) | 15,754 |
21 Sep 2021 | INR | 3 | 3.2 | 3 | 3.06 | 3.06 | +0.01 (+0.33%) | 36,565 |
20 Sep 2021 | INR | 3.1 | 3.1 | 2.85 | 3.05 | 3.05 | +0.05 (+1.67%) | 5,818 |
17 Sep 2021 | INR | 2.76 | 3.04 | 2.76 | 3 | 3 | +0.1 (+3.45%) | 90,033 |
16 Sep 2021 | INR | 2.9 | 3.14 | 2.85 | 2.9 | 2.9 | -0.1 (-3.33%) | 13,796 |
15 Sep 2021 | INR | 3.15 | 3.15 | 2.89 | 3 | 3 | -0.04 (-1.32%) | 9,746 |
14 Sep 2021 | INR | 3.3 | 3.3 | 3.04 | 3.04 | 3.04 | -0.15 (-4.70%) | 13,379 |
13 Sep 2021 | INR | 3.3 | 3.3 | 3.19 | 3.19 | 3.19 | -0.16 (-4.78%) | 45,176 |
9 Sep 2021 | INR | 3.4 | 3.4 | 3.17 | 3.35 | 3.35 | +0.02 (+0.60%) | 41,097 |
8 Sep 2021 | INR | 3.3 | 3.34 | 3.08 | 3.33 | 3.33 | +0.09 (+2.78%) | 16,959 |
7 Sep 2021 | INR | 3.28 | 3.39 | 3.08 | 3.24 | 3.24 | 0.0 (0.0%) | 13,899 |
6 Sep 2021 | INR | 3.41 | 3.41 | 3.24 | 3.24 | 3.24 | -0.17 (-4.99%) | 17,755 |
3 Sep 2021 | INR | 3.41 | 3.48 | 3.41 | 3.41 | 3.41 | -0.17 (-4.75%) | 32,128 |
2 Sep 2021 | INR | 3.46 | 3.78 | 3.46 | 3.58 | 3.58 | -0.06 (-1.65%) | 5,307 |
1 Sep 2021 | INR | 3.75 | 3.75 | 3.41 | 3.64 | 3.64 | +0.06 (+1.68%) | 26,259 |
31 Aug 2021 | INR | 3.58 | 3.58 | 3.24 | 3.58 | 3.58 | +0.17 (+4.99%) | 105,393 |
30 Aug 2021 | INR | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | +0.16 (+4.92%) | 20,958 |
29 Aug 2021 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 3.25 | 3.25 | 3.15 | 3.25 | 3.25 | +0.15 (+4.84%) | 34,229 |
26 Aug 2021 | INR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | +0.14 (+4.73%) | 29,678 |
25 Aug 2021 | INR | 2.9 | 2.96 | 2.9 | 2.96 | 2.96 | +0.14 (+4.96%) | 11,206 |
24 Aug 2021 | INR | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | +0.13 (+4.83%) | 11,439 |
23 Aug 2021 | INR | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | +0.12 (+4.67%) | 10,871 |
20 Aug 2021 | INR | 2.45 | 2.57 | 2.34 | 2.57 | 2.57 | +0.12 (+4.90%) | 9,984 |
18 Aug 2021 | INR | 2.37 | 2.48 | 2.37 | 2.45 | 2.45 | +0.08 (+3.38%) | 510 |