Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 17.5 | 18.9 | 17.15 | 18.9 | 18.9 | +0.9 (+5%) | 50,917 |
27 Sep 2021 | INR | 18.7 | 18.7 | 17.4 | 18 | 18 | -0.3 (-1.64%) | 42,883 |
24 Sep 2021 | INR | 18.5 | 19.7 | 18 | 18.3 | 18.3 | -0.6 (-3.17%) | 55,869 |
23 Sep 2021 | INR | 19.1 | 19.8 | 18.7 | 18.9 | 18.9 | -0.65 (-3.32%) | 41,125 |
22 Sep 2021 | INR | 19.2 | 20.2 | 19 | 19.55 | 19.55 | -0.4 (-2.01%) | 54,388 |
21 Sep 2021 | INR | 20.5 | 20.5 | 19.95 | 19.95 | 19.95 | -1.05 (-5%) | 45,879 |
20 Sep 2021 | INR | 21.15 | 22.15 | 20.3 | 21 | 21 | -0.15 (-0.71%) | 77,045 |
17 Sep 2021 | INR | 21.4 | 21.4 | 20.15 | 21.15 | 21.15 | +0.75 (+3.68%) | 319,393 |
16 Sep 2021 | INR | 19.65 | 20.6 | 18.7 | 20.4 | 20.4 | +0.75 (+3.82%) | 93,507 |
15 Sep 2021 | INR | 20.15 | 20.85 | 19.35 | 19.65 | 19.65 | -0.7 (-3.44%) | 190,444 |
14 Sep 2021 | INR | 21.85 | 22.45 | 20.35 | 20.35 | 20.35 | -1.05 (-4.91%) | 195,884 |
13 Sep 2021 | INR | 20.95 | 21.4 | 20.75 | 21.4 | 21.4 | +1 (+4.90%) | 107,026 |
9 Sep 2021 | INR | 20.4 | 20.4 | 18.55 | 20.4 | 20.4 | +0.95 (+4.88%) | 186,570 |
8 Sep 2021 | INR | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | +0.9 (+4.85%) | 49,675 |
7 Sep 2021 | INR | 18.4 | 18.55 | 18.2 | 18.55 | 18.55 | +0.85 (+4.80%) | 125,458 |
6 Sep 2021 | INR | 18.2 | 18.4 | 17.55 | 17.7 | 17.7 | +0.15 (+0.85%) | 151,533 |
3 Sep 2021 | INR | 17.65 | 17.9 | 17.1 | 17.55 | 17.55 | +0.5 (+2.93%) | 321,696 |
2 Sep 2021 | INR | 17.05 | 17.05 | 16.25 | 17.05 | 17.05 | +0.8 (+4.92%) | 258,829 |
1 Sep 2021 | INR | 15.05 | 16.25 | 15.05 | 16.25 | 16.25 | +0.75 (+4.84%) | 154,357 |
31 Aug 2021 | INR | 14.8 | 15.75 | 14.6 | 15.5 | 15.5 | +0.5 (+3.33%) | 31,131 |
30 Aug 2021 | INR | 16.3 | 16.3 | 15 | 15 | 15 | -0.75 (-4.76%) | 64,311 |
29 Aug 2021 | INR | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 15.85 | 15.85 | 15.25 | 15.75 | 15.75 | +0.65 (+4.30%) | 63,786 |
26 Aug 2021 | INR | 14.8 | 15.1 | 14.5 | 15.1 | 15.1 | +0.7 (+4.86%) | 113,702 |
25 Aug 2021 | INR | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | +0.65 (+4.73%) | 860 |
24 Aug 2021 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | +0.65 (+4.96%) | 3,660 |
23 Aug 2021 | INR | 13.05 | 13.1 | 13.05 | 13.1 | 13.1 | +0.6 (+4.80%) | 9,732 |
20 Aug 2021 | INR | 12.5 | 12.95 | 12.45 | 12.5 | 12.5 | -0.6 (-4.58%) | 149,327 |
18 Aug 2021 | INR | 12.6 | 13.45 | 12.4 | 13.1 | 13.1 | +0.05 (+0.38%) | 75,850 |