Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 4.55 | 4.87 | 4.45 | 4.7 | 4.7 | +0.02 (+0.43%) | 10,917 |
27 Sep 2021 | INR | 5.01 | 5.01 | 4.56 | 4.68 | 4.68 | -0.12 (-2.50%) | 2,346 |
24 Sep 2021 | INR | 5 | 5 | 4.8 | 4.8 | 4.8 | -0.2 (-4%) | 420 |
23 Sep 2021 | INR | 5.24 | 5.24 | 4.9 | 5 | 5 | 0.0 (0.0%) | 6,477 |
22 Sep 2021 | INR | 4.9 | 5.35 | 4.9 | 5 | 5 | -0.15 (-2.91%) | 8,733 |
21 Sep 2021 | INR | 5.15 | 5.23 | 4.78 | 5.15 | 5.15 | +0.12 (+2.39%) | 3,040 |
20 Sep 2021 | INR | 5.24 | 5.24 | 5.01 | 5.03 | 5.03 | 0.0 (0.0%) | 5,053 |
17 Sep 2021 | INR | 5.26 | 5.26 | 5 | 5.03 | 5.03 | +0.02 (+0.40%) | 6,846 |
16 Sep 2021 | INR | 5.4 | 5.4 | 5 | 5.01 | 5.01 | -0.19 (-3.65%) | 9,573 |
15 Sep 2021 | INR | 5.35 | 5.4 | 5 | 5.2 | 5.2 | +0.05 (+0.97%) | 16,065 |
14 Sep 2021 | INR | 5.1 | 5.22 | 4.75 | 5.15 | 5.15 | +0.17 (+3.41%) | 22,005 |
13 Sep 2021 | INR | 4.98 | 4.98 | 4.66 | 4.98 | 4.98 | +0.23 (+4.84%) | 7,778 |
9 Sep 2021 | INR | 4.53 | 4.75 | 4.53 | 4.75 | 4.75 | +0.22 (+4.86%) | 12,393 |
8 Sep 2021 | INR | 4.45 | 4.54 | 4.4 | 4.53 | 4.53 | +0.2 (+4.62%) | 10,476 |
7 Sep 2021 | INR | 4.35 | 4.46 | 4.25 | 4.33 | 4.33 | +0.08 (+1.88%) | 16,912 |
6 Sep 2021 | INR | 4.37 | 4.37 | 4.25 | 4.25 | 4.25 | +0.08 (+1.92%) | 51 |
3 Sep 2021 | INR | 4.5 | 4.59 | 4.17 | 4.17 | 4.17 | -0.21 (-4.79%) | 11,632 |
2 Sep 2021 | INR | 4.49 | 4.5 | 4.08 | 4.38 | 4.38 | +0.09 (+2.10%) | 3,381 |
1 Sep 2021 | INR | 4.08 | 4.29 | 4.08 | 4.29 | 4.29 | 0.0 (0.0%) | 1,140 |
31 Aug 2021 | INR | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | 0.0 (0.0%) | 96 |
30 Aug 2021 | INR | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 5 |
29 Aug 2021 | INR | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 4.29 | 4.73 | 4.29 | 4.29 | 4.29 | -0.22 (-4.88%) | 12,204 |
26 Aug 2021 | INR | 4.5 | 4.51 | 4.3 | 4.51 | 4.51 | +0.21 (+4.88%) | 421 |
25 Aug 2021 | INR | 4.27 | 4.67 | 4.23 | 4.3 | 4.3 | -0.15 (-3.37%) | 10,148 |
24 Aug 2021 | INR | 4.42 | 4.66 | 4.42 | 4.45 | 4.45 | -0.2 (-4.30%) | 10,376 |
23 Aug 2021 | INR | 4.72 | 4.72 | 4.29 | 4.65 | 4.65 | +0.15 (+3.33%) | 335 |
20 Aug 2021 | INR | 4.4 | 4.5 | 4.08 | 4.5 | 4.5 | +0.21 (+4.90%) | 400 |
18 Aug 2021 | INR | 4.7 | 4.72 | 4.28 | 4.29 | 4.29 | -0.21 (-4.67%) | 7,002 |