Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 16.35 | 16.4 | 16 | 16.05 | 16.05 | -0.25 (-1.53%) | 20,984 |
10 Nov 2021 | INR | 15.8 | 16.5 | 15.8 | 16.3 | 16.3 | +0.25 (+1.56%) | 4,817 |
9 Nov 2021 | INR | 16.35 | 16.5 | 16 | 16.05 | 16.05 | -0.25 (-1.53%) | 14,724 |
8 Nov 2021 | INR | 15.35 | 16.45 | 15.35 | 16.3 | 16.3 | +0.25 (+1.56%) | 47,643 |
4 Nov 2021 | INR | 16.3 | 16.3 | 15.4 | 16.05 | 16.05 | +0.45 (+2.88%) | 17,360 |
3 Nov 2021 | INR | 16.6 | 16.6 | 15.3 | 15.6 | 15.6 | -0.35 (-2.19%) | 23,845 |
2 Nov 2021 | INR | 16.6 | 16.6 | 15.55 | 15.95 | 15.95 | -0.25 (-1.54%) | 25,622 |
1 Nov 2021 | INR | 16.75 | 16.95 | 16 | 16.2 | 16.2 | -0.17 (-1.04%) | 17,476 |
29 Oct 2021 | INR | 16.1 | 16.46 | 15.15 | 16.37 | 16.37 | +0.69 (+4.40%) | 29,703 |
28 Oct 2021 | INR | 17 | 17 | 15.58 | 15.68 | 15.68 | -0.7 (-4.27%) | 70,081 |
27 Oct 2021 | INR | 15.82 | 16.38 | 15.82 | 16.38 | 16.38 | +0.78 (+5%) | 56,289 |
26 Oct 2021 | INR | 15.36 | 16.24 | 15.36 | 15.6 | 15.6 | -0.56 (-3.47%) | 33,685 |
25 Oct 2021 | INR | 17.8 | 17.8 | 16.16 | 16.16 | 16.16 | -0.85 (-5.00%) | 55,775 |
22 Oct 2021 | INR | 17.95 | 17.95 | 16.55 | 17.01 | 17.01 | -0.17 (-0.99%) | 32,487 |
21 Oct 2021 | INR | 16.55 | 17.38 | 16.55 | 17.18 | 17.18 | +0.53 (+3.18%) | 33,351 |
20 Oct 2021 | INR | 18.2 | 18.21 | 16.51 | 16.65 | 16.65 | -0.7 (-4.03%) | 207,721 |
19 Oct 2021 | INR | 15.84 | 17.5 | 15.84 | 17.35 | 17.35 | +0.68 (+4.08%) | 357,510 |
18 Oct 2021 | INR | 16.67 | 17.1 | 16.67 | 16.67 | 16.67 | -0.87 (-4.96%) | 219,014 |
14 Oct 2021 | INR | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.92 (-4.98%) | 14,196 |
13 Oct 2021 | INR | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.97 (-4.99%) | 22,009 |
12 Oct 2021 | INR | 20.95 | 20.95 | 19.43 | 19.43 | 19.43 | -1.02 (-4.99%) | 81,004 |
11 Oct 2021 | INR | 20.45 | 20.45 | 20 | 20.45 | 20.45 | +0.97 (+4.98%) | 353,308 |
8 Oct 2021 | INR | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | +0.92 (+4.96%) | 59,958 |
7 Oct 2021 | INR | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | +0.88 (+4.98%) | 63,557 |
6 Oct 2021 | INR | 17.68 | 17.68 | 17.6 | 17.68 | 17.68 | +0.84 (+4.99%) | 103,100 |
5 Oct 2021 | INR | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | +0.8 (+4.99%) | 134,488 |
4 Oct 2021 | INR | 15.92 | 16.04 | 15.66 | 16.04 | 16.04 | +0.76 (+4.97%) | 105,318 |
1 Oct 2021 | INR | 14.9 | 15.28 | 14.05 | 15.28 | 15.28 | +0.72 (+4.95%) | 265,683 |
30 Sep 2021 | INR | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | +0.69 (+4.97%) | 65,906 |
29 Sep 2021 | INR | 13.76 | 13.87 | 13.76 | 13.87 | 13.87 | +0.66 (+5.00%) | 36,440 |