Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | INR | 5.1 | 5.24 | 5.08 | 5.08 | 5.08 | +0.01 (+0.20%) | 124,800 |
5 Oct 2021 | INR | 5.18 | 5.18 | 5.06 | 5.07 | 5.07 | -0.05 (-0.98%) | 86,400 |
4 Oct 2021 | INR | 5.31 | 5.31 | 4.98 | 5.12 | 5.12 | +0.03 (+0.59%) | 124,800 |
1 Oct 2021 | INR | 4.95 | 5.19 | 4.95 | 5.09 | 5.09 | +0.04 (+0.79%) | 124,800 |
30 Sep 2021 | INR | 5.01 | 5.14 | 5 | 5.05 | 5.05 | -0.08 (-1.56%) | 76,800 |
29 Sep 2021 | INR | 5 | 5.14 | 4.93 | 5.13 | 5.13 | +0.13 (+2.60%) | 86,400 |
28 Sep 2021 | INR | 5.12 | 5.18 | 5 | 5 | 5 | -0.26 (-4.94%) | 76,800 |
27 Sep 2021 | INR | 5.4 | 5.4 | 5 | 5.26 | 5.26 | +0.07 (+1.35%) | 153,600 |
24 Sep 2021 | INR | 5.03 | 5.22 | 5.03 | 5.19 | 5.19 | -0.1 (-1.89%) | 67,200 |
23 Sep 2021 | INR | 5.24 | 5.39 | 5.2 | 5.29 | 5.29 | -0.06 (-1.12%) | 67,200 |
22 Sep 2021 | INR | 5.49 | 5.49 | 5.05 | 5.35 | 5.35 | +0.12 (+2.29%) | 144,000 |
21 Sep 2021 | INR | 5.05 | 5.25 | 4.94 | 5.23 | 5.23 | +0.23 (+4.60%) | 153,600 |
20 Sep 2021 | INR | 4.95 | 5.19 | 4.95 | 5 | 5 | -0.21 (-4.03%) | 240,000 |
17 Sep 2021 | INR | 5.44 | 5.44 | 5 | 5.21 | 5.21 | +0.02 (+0.39%) | 182,400 |
16 Sep 2021 | INR | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | +0.24 (+4.85%) | 124,800 |
15 Sep 2021 | INR | 4.49 | 4.95 | 4.49 | 4.95 | 4.95 | +0.23 (+4.87%) | 307,200 |
14 Sep 2021 | INR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.24 (-4.84%) | 86,400 |
13 Sep 2021 | INR | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.26 (-4.98%) | 86,400 |
9 Sep 2021 | INR | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.27 (-4.92%) | 67,200 |
8 Sep 2021 | INR | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.28 (-4.85%) | 9,600 |
7 Sep 2021 | INR | 6.37 | 6.37 | 5.77 | 5.77 | 5.77 | -0.3 (-4.94%) | 192,000 |
6 Sep 2021 | INR | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | +0.28 (+4.84%) | 76,800 |
3 Sep 2021 | INR | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | +0.27 (+4.89%) | 9,600 |
2 Sep 2021 | INR | 5.52 | 5.52 | 5.4 | 5.52 | 5.52 | +0.26 (+4.94%) | 163,200 |
1 Sep 2021 | INR | 5.26 | 5.26 | 5.02 | 5.26 | 5.26 | +0.25 (+4.99%) | 864,000 |
31 Aug 2021 | INR | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | +0.23 (+4.81%) | 28,800 |
30 Aug 2021 | INR | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | +0.22 (+4.82%) | 19,200 |
29 Aug 2021 | INR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 4.56 | 4.56 | 4.36 | 4.56 | 4.56 | +0.21 (+4.83%) | 345,600 |