Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 7.77 | 7.94 | 7.51 | 7.52 | 7.52 | -0.2 (-2.59%) | 8,355 |
27 Sep 2021 | INR | 8 | 8.15 | 7.72 | 7.72 | 7.72 | -0.08 (-1.03%) | 4,378 |
24 Sep 2021 | INR | 8.15 | 8.15 | 7.78 | 7.8 | 7.8 | -0.2 (-2.50%) | 3,633 |
23 Sep 2021 | INR | 8.23 | 8.23 | 7.8 | 8 | 8 | -0.13 (-1.60%) | 6,634 |
22 Sep 2021 | INR | 7.81 | 8.25 | 7.71 | 8.13 | 8.13 | +0.06 (+0.74%) | 9,160 |
21 Sep 2021 | INR | 8.1 | 8.28 | 7.83 | 8.07 | 8.07 | -0.13 (-1.59%) | 6,482 |
20 Sep 2021 | INR | 7.9 | 8.34 | 7.9 | 8.2 | 8.2 | +0.13 (+1.61%) | 13,313 |
17 Sep 2021 | INR | 8.08 | 8.34 | 8.07 | 8.07 | 8.07 | -0.16 (-1.94%) | 3,544 |
16 Sep 2021 | INR | 8 | 8.4 | 8 | 8.23 | 8.23 | +0.05 (+0.61%) | 5,793 |
15 Sep 2021 | INR | 8.49 | 8.49 | 8 | 8.18 | 8.18 | -0.07 (-0.85%) | 40,918 |
14 Sep 2021 | INR | 8.37 | 8.45 | 8.06 | 8.25 | 8.25 | -0.12 (-1.43%) | 10,010 |
13 Sep 2021 | INR | 8.15 | 8.44 | 8.13 | 8.37 | 8.37 | +0.22 (+2.70%) | 5,104 |
9 Sep 2021 | INR | 8.55 | 8.55 | 8.11 | 8.15 | 8.15 | -0.26 (-3.09%) | 2,716 |
8 Sep 2021 | INR | 8.74 | 8.74 | 8.35 | 8.41 | 8.41 | -0.33 (-3.78%) | 27,085 |
7 Sep 2021 | INR | 9.21 | 9.21 | 8.6 | 8.74 | 8.74 | -0.04 (-0.46%) | 8,620 |
6 Sep 2021 | INR | 9.1 | 9.25 | 8.65 | 8.78 | 8.78 | -0.08 (-0.90%) | 22,309 |
3 Sep 2021 | INR | 8.9 | 9 | 8.66 | 8.86 | 8.86 | +0.21 (+2.43%) | 18,583 |
2 Sep 2021 | INR | 8.65 | 8.65 | 8.12 | 8.65 | 8.65 | +0.41 (+4.98%) | 21,665 |
1 Sep 2021 | INR | 8 | 8.24 | 7.85 | 8.24 | 8.24 | +0.39 (+4.97%) | 12,440 |
31 Aug 2021 | INR | 7.66 | 8.2 | 7.66 | 7.85 | 7.85 | -0.21 (-2.61%) | 727 |
30 Aug 2021 | INR | 8.3 | 8.3 | 7.66 | 8.06 | 8.06 | +0.06 (+0.75%) | 10,267 |
29 Aug 2021 | INR | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 7.99 | 8.18 | 7.7 | 8 | 8 | +0.14 (+1.78%) | 4,642 |
26 Aug 2021 | INR | 7.9 | 7.9 | 7.46 | 7.86 | 7.86 | +0.33 (+4.38%) | 3,864 |
25 Aug 2021 | INR | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | +0.35 (+4.87%) | 2,020 |
24 Aug 2021 | INR | 6.98 | 7.59 | 6.92 | 7.18 | 7.18 | -0.09 (-1.24%) | 14,712 |
23 Aug 2021 | INR | 7.95 | 7.95 | 7.25 | 7.27 | 7.27 | -0.33 (-4.34%) | 5,388 |
20 Aug 2021 | INR | 7.62 | 8.1 | 7.6 | 7.6 | 7.6 | -0.4 (-5%) | 26,313 |
18 Aug 2021 | INR | 8.25 | 8.37 | 7.95 | 8 | 8 | -0.36 (-4.31%) | 14,504 |