Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 17.4 | 17.9 | 17.35 | 17.55 | 17.55 | +0.1 (+0.57%) | 156,395 |
27 Sep 2021 | INR | 17.6 | 17.85 | 17.35 | 17.45 | 17.45 | -0.2 (-1.13%) | 168,536 |
24 Sep 2021 | INR | 17.55 | 18.45 | 17.55 | 17.65 | 17.65 | -0.1 (-0.56%) | 46,698 |
23 Sep 2021 | INR | 18.3 | 18.3 | 17.7 | 17.75 | 17.75 | +0.1 (+0.57%) | 65,286 |
22 Sep 2021 | INR | 17.95 | 17.95 | 17.35 | 17.65 | 17.65 | +0.1 (+0.57%) | 59,516 |
21 Sep 2021 | INR | 17.5 | 17.9 | 17.35 | 17.55 | 17.55 | -0.1 (-0.57%) | 103,120 |
20 Sep 2021 | INR | 17.95 | 18.2 | 17.5 | 17.65 | 17.65 | -0.45 (-2.49%) | 137,192 |
17 Sep 2021 | INR | 18.7 | 18.7 | 17.9 | 18.1 | 18.1 | -0.35 (-1.90%) | 185,066 |
16 Sep 2021 | INR | 18.75 | 18.85 | 18.3 | 18.45 | 18.45 | +0.1 (+0.54%) | 130,508 |
15 Sep 2021 | INR | 18.35 | 18.7 | 18.05 | 18.35 | 18.35 | +0.4 (+2.23%) | 95,755 |
14 Sep 2021 | INR | 18.15 | 18.25 | 17.85 | 17.95 | 17.95 | +0.2 (+1.13%) | 120,631 |
13 Sep 2021 | INR | 18 | 18 | 17.7 | 17.75 | 17.75 | -0.05 (-0.28%) | 96,655 |
9 Sep 2021 | INR | 18 | 18 | 17.7 | 17.8 | 17.8 | 0.0 (0.0%) | 103,098 |
8 Sep 2021 | INR | 17.7 | 18.1 | 17.7 | 17.8 | 17.8 | 0.0 (0.0%) | 74,123 |
7 Sep 2021 | INR | 17.55 | 18.35 | 17.55 | 17.8 | 17.8 | -0.1 (-0.56%) | 104,580 |
6 Sep 2021 | INR | 18.3 | 18.35 | 17.85 | 17.9 | 17.9 | -0.3 (-1.65%) | 96,615 |
3 Sep 2021 | INR | 18.4 | 18.5 | 18.1 | 18.2 | 18.2 | -0.25 (-1.36%) | 85,954 |
2 Sep 2021 | INR | 17.7 | 18.6 | 17.7 | 18.45 | 18.45 | +0.5 (+2.79%) | 175,905 |
1 Sep 2021 | INR | 17.8 | 18.25 | 17.8 | 17.95 | 17.95 | -0.15 (-0.83%) | 82,601 |
31 Aug 2021 | INR | 18 | 18.4 | 17.9 | 18.1 | 18.1 | +0.2 (+1.12%) | 219,080 |
30 Aug 2021 | INR | 18 | 18.25 | 17.6 | 17.9 | 17.9 | +0.1 (+0.56%) | 74,226 |
29 Aug 2021 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 17.85 | 18.1 | 17.5 | 17.8 | 17.8 | +0.15 (+0.85%) | 60,483 |
26 Aug 2021 | INR | 17.55 | 17.8 | 17.35 | 17.65 | 17.65 | +0.2 (+1.15%) | 52,269 |
25 Aug 2021 | INR | 17.55 | 17.75 | 17.35 | 17.45 | 17.45 | +0.25 (+1.45%) | 98,794 |
24 Aug 2021 | INR | 17.45 | 17.45 | 16.05 | 17.2 | 17.2 | +0.45 (+2.69%) | 225,805 |
23 Aug 2021 | INR | 18.7 | 18.7 | 15.75 | 16.75 | 16.75 | -1.2 (-6.69%) | 218,775 |
20 Aug 2021 | INR | 17.8 | 18.25 | 17.7 | 17.95 | 17.95 | -0.2 (-1.10%) | 124,255 |
18 Aug 2021 | INR | 18.6 | 18.85 | 17.9 | 18.15 | 18.15 | -0.55 (-2.94%) | 166,146 |