Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 10.59 | 10.73 | 9.75 | 10.67 | 10.67 | +0.41 (+4.00%) | 802,482 |
10 Nov 2021 | INR | 9.98 | 10.26 | 9.85 | 10.26 | 10.26 | +0.48 (+4.91%) | 583,603 |
9 Nov 2021 | INR | 9.35 | 9.78 | 9.35 | 9.78 | 9.78 | +0.46 (+4.94%) | 291,573 |
8 Nov 2021 | INR | 9.29 | 9.32 | 9.14 | 9.32 | 9.32 | +0.44 (+4.95%) | 365,243 |
4 Nov 2021 | INR | 8.5 | 8.88 | 8.5 | 8.88 | 8.88 | +0.42 (+4.96%) | 170,709 |
3 Nov 2021 | INR | 8.5 | 8.57 | 8.13 | 8.46 | 8.46 | +0.29 (+3.55%) | 158,963 |
2 Nov 2021 | INR | 8.16 | 8.31 | 8 | 8.17 | 8.17 | +0.01 (+0.12%) | 180,200 |
1 Nov 2021 | INR | 8.21 | 8.36 | 8.1 | 8.16 | 8.16 | -0.04 (-0.49%) | 54,640 |
29 Oct 2021 | INR | 8.26 | 8.42 | 8.16 | 8.2 | 8.2 | -0.25 (-2.96%) | 68,138 |
28 Oct 2021 | INR | 8.54 | 8.96 | 8.3 | 8.45 | 8.45 | -0.09 (-1.05%) | 142,098 |
27 Oct 2021 | INR | 8.55 | 8.76 | 8.45 | 8.54 | 8.54 | -0.01 (-0.12%) | 89,492 |
26 Oct 2021 | INR | 8.3 | 8.64 | 8.25 | 8.55 | 8.55 | +0.21 (+2.52%) | 197,842 |
25 Oct 2021 | INR | 8.67 | 8.67 | 8.3 | 8.34 | 8.34 | -0.33 (-3.81%) | 116,937 |
22 Oct 2021 | INR | 8.62 | 9.06 | 8.62 | 8.67 | 8.67 | +0.04 (+0.46%) | 89,624 |
21 Oct 2021 | INR | 8.5 | 8.75 | 8.46 | 8.63 | 8.63 | +0.05 (+0.58%) | 54,670 |
20 Oct 2021 | INR | 8.7 | 8.94 | 8.45 | 8.58 | 8.58 | -0.21 (-2.39%) | 70,492 |
19 Oct 2021 | INR | 9.25 | 9.56 | 8.7 | 8.79 | 8.79 | -0.33 (-3.62%) | 163,691 |
18 Oct 2021 | INR | 8.75 | 9.18 | 8.7 | 9.12 | 9.12 | +0.36 (+4.11%) | 364,869 |
14 Oct 2021 | INR | 8.69 | 8.93 | 8.69 | 8.76 | 8.76 | -0.03 (-0.34%) | 63,245 |
13 Oct 2021 | INR | 8.7 | 9.09 | 8.65 | 8.79 | 8.79 | -0.12 (-1.35%) | 230,345 |
12 Oct 2021 | INR | 9.1 | 9.22 | 8.7 | 8.91 | 8.91 | -0.19 (-2.09%) | 169,018 |
11 Oct 2021 | INR | 9.5 | 9.5 | 9 | 9.1 | 9.1 | -0.23 (-2.47%) | 139,716 |
8 Oct 2021 | INR | 9.72 | 9.72 | 9.2 | 9.33 | 9.33 | -0.04 (-0.43%) | 72,287 |
7 Oct 2021 | INR | 9.45 | 9.65 | 9.06 | 9.37 | 9.37 | +0.1 (+1.08%) | 86,714 |
6 Oct 2021 | INR | 8.9 | 9.27 | 8.8 | 9.27 | 9.27 | +0.44 (+4.98%) | 149,810 |
5 Oct 2021 | INR | 8.88 | 8.9 | 8.56 | 8.83 | 8.83 | +0.18 (+2.08%) | 65,660 |
4 Oct 2021 | INR | 8.85 | 8.9 | 8.51 | 8.65 | 8.65 | -0.2 (-2.26%) | 70,598 |
1 Oct 2021 | INR | 9 | 9.05 | 8.65 | 8.85 | 8.85 | +0.03 (+0.34%) | 31,331 |
30 Sep 2021 | INR | 8.65 | 8.9 | 8.35 | 8.82 | 8.82 | +0.32 (+3.76%) | 105,846 |
29 Sep 2021 | INR | 8.4 | 8.57 | 8.16 | 8.5 | 8.5 | +0.28 (+3.41%) | 52,552 |