Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 17.65 | 18.05 | 17.3 | 17.5 | 17.5 | +0.05 (+0.29%) | 29,492 |
27 Sep 2021 | INR | 17.65 | 18.2 | 17.05 | 17.45 | 17.45 | +0.25 (+1.45%) | 46,423 |
24 Sep 2021 | INR | 17.95 | 18.05 | 16.8 | 17.2 | 17.2 | -0.7 (-3.91%) | 96,713 |
23 Sep 2021 | INR | 17.85 | 18.15 | 17.55 | 17.9 | 17.9 | +0.2 (+1.13%) | 78,987 |
22 Sep 2021 | INR | 17.85 | 17.9 | 16.85 | 17.7 | 17.7 | +0.5 (+2.91%) | 67,773 |
21 Sep 2021 | INR | 17 | 17.3 | 16.15 | 17.2 | 17.2 | +0.2 (+1.18%) | 148,578 |
20 Sep 2021 | INR | 17.3 | 17.45 | 16.95 | 17 | 17 | -0.2 (-1.16%) | 51,418 |
17 Sep 2021 | INR | 17.55 | 17.55 | 16.6 | 17.2 | 17.2 | -0.15 (-0.86%) | 149,780 |
16 Sep 2021 | INR | 17.5 | 17.8 | 17.15 | 17.35 | 17.35 | -0.2 (-1.14%) | 115,803 |
15 Sep 2021 | INR | 18.2 | 18.2 | 16.8 | 17.55 | 17.55 | -0.6 (-3.31%) | 319,736 |
14 Sep 2021 | INR | 18.9 | 18.9 | 18.05 | 18.15 | 18.15 | -0.15 (-0.82%) | 118,044 |
13 Sep 2021 | INR | 18.25 | 18.5 | 18.15 | 18.3 | 18.3 | +0.05 (+0.27%) | 42,471 |
9 Sep 2021 | INR | 18.5 | 18.5 | 18 | 18.25 | 18.25 | +0.05 (+0.27%) | 57,460 |
8 Sep 2021 | INR | 18.85 | 18.85 | 18.05 | 18.2 | 18.2 | -0.2 (-1.09%) | 121,799 |
7 Sep 2021 | INR | 18.75 | 18.9 | 17.6 | 18.4 | 18.4 | -0.35 (-1.87%) | 92,472 |
6 Sep 2021 | INR | 18.75 | 19.25 | 18.4 | 18.75 | 18.75 | -0.05 (-0.27%) | 156,060 |
3 Sep 2021 | INR | 19.3 | 19.65 | 18.4 | 18.8 | 18.8 | -0.45 (-2.34%) | 110,887 |
2 Sep 2021 | INR | 20 | 20 | 18.85 | 19.25 | 19.25 | -0.1 (-0.52%) | 88,072 |
1 Sep 2021 | INR | 19.2 | 20.3 | 19.15 | 19.35 | 19.35 | +0.3 (+1.57%) | 111,167 |
31 Aug 2021 | INR | 20.1 | 21.8 | 18.65 | 19.05 | 19.05 | -1 (-4.99%) | 500,977 |
30 Aug 2021 | INR | 17.25 | 20.5 | 16.5 | 20.05 | 20.05 | +2.95 (+17.25%) | 1,071,990 |
29 Aug 2021 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 17.35 | 17.6 | 16.95 | 17.1 | 17.1 | -0.25 (-1.44%) | 33,211 |
26 Aug 2021 | INR | 17.5 | 17.65 | 17.05 | 17.35 | 17.35 | -0.3 (-1.70%) | 60,523 |
25 Aug 2021 | INR | 17.25 | 17.7 | 17 | 17.65 | 17.65 | +0.9 (+5.37%) | 40,068 |
24 Aug 2021 | INR | 17.25 | 17.85 | 16.45 | 16.75 | 16.75 | -0.3 (-1.76%) | 116,536 |
23 Aug 2021 | INR | 17.95 | 18.3 | 16.95 | 17.05 | 17.05 | -0.9 (-5.01%) | 66,854 |
20 Aug 2021 | INR | 18 | 18.2 | 17.5 | 17.95 | 17.95 | -0.6 (-3.23%) | 64,862 |
18 Aug 2021 | INR | 18.5 | 18.8 | 18.35 | 18.55 | 18.55 | -0.1 (-0.54%) | 38,340 |