Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 13.96 | 13.96 | 13.54 | 13.67 | 13.67 | -0.05 (-0.36%) | 19,652 |
27 Sep 2021 | INR | 14.34 | 14.34 | 13.6 | 13.72 | 13.72 | +0.02 (+0.15%) | 71,314 |
24 Sep 2021 | INR | 13.97 | 14.48 | 13.56 | 13.7 | 13.7 | +0.31 (+2.32%) | 138,163 |
23 Sep 2021 | INR | 13.66 | 14.2 | 13.15 | 13.39 | 13.39 | -0.18 (-1.33%) | 131,164 |
22 Sep 2021 | INR | 12.93 | 13.8 | 12.6 | 13.57 | 13.57 | +0.93 (+7.36%) | 102,006 |
21 Sep 2021 | INR | 12.8 | 13.01 | 12.4 | 12.64 | 12.64 | -0.22 (-1.71%) | 64,617 |
20 Sep 2021 | INR | 13.01 | 13.28 | 12.8 | 12.86 | 12.86 | -0.41 (-3.09%) | 70,424 |
17 Sep 2021 | INR | 14.39 | 14.39 | 13.11 | 13.27 | 13.27 | -0.56 (-4.05%) | 46,801 |
16 Sep 2021 | INR | 13.9 | 14.38 | 13.36 | 13.83 | 13.83 | +0.23 (+1.69%) | 45,663 |
15 Sep 2021 | INR | 13.42 | 13.95 | 13.02 | 13.6 | 13.6 | +0.43 (+3.26%) | 129,280 |
14 Sep 2021 | INR | 13.4 | 13.65 | 13 | 13.17 | 13.17 | -0.23 (-1.72%) | 50,945 |
13 Sep 2021 | INR | 13.15 | 13.5 | 12.6 | 13.4 | 13.4 | +0.35 (+2.68%) | 61,054 |
9 Sep 2021 | INR | 13.85 | 13.95 | 12.95 | 13.05 | 13.05 | -0.41 (-3.05%) | 64,821 |
8 Sep 2021 | INR | 12.7 | 13.7 | 12.5 | 13.46 | 13.46 | +1.03 (+8.29%) | 77,747 |
7 Sep 2021 | INR | 13.39 | 13.39 | 12.2 | 12.43 | 12.43 | -0.72 (-5.48%) | 51,583 |
6 Sep 2021 | INR | 13.11 | 13.45 | 12.8 | 13.15 | 13.15 | +0.27 (+2.10%) | 30,548 |
3 Sep 2021 | INR | 13.15 | 13.5 | 12.8 | 12.88 | 12.88 | -0.2 (-1.53%) | 33,848 |
2 Sep 2021 | INR | 13.26 | 13.72 | 12.8 | 13.08 | 13.08 | -0.22 (-1.65%) | 35,182 |
1 Sep 2021 | INR | 13.6 | 13.6 | 13.2 | 13.3 | 13.3 | -0.1 (-0.75%) | 16,349 |
31 Aug 2021 | INR | 13.95 | 14.1 | 13.25 | 13.4 | 13.4 | -0.25 (-1.83%) | 30,147 |
30 Aug 2021 | INR | 13.35 | 14 | 13.25 | 13.65 | 13.65 | +0.5 (+3.80%) | 69,396 |
29 Aug 2021 | INR | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 13 | 13.5 | 13 | 13.15 | 13.15 | +0.15 (+1.15%) | 40,307 |
26 Aug 2021 | INR | 13.4 | 13.45 | 13 | 13 | 13 | -0.15 (-1.14%) | 17,999 |
25 Aug 2021 | INR | 13.3 | 13.5 | 12.85 | 13.15 | 13.15 | +0.1 (+0.77%) | 29,926 |
24 Aug 2021 | INR | 12.85 | 13.5 | 12.15 | 13.05 | 13.05 | +0.45 (+3.57%) | 80,444 |
23 Aug 2021 | INR | 13.4 | 13.45 | 12.5 | 12.6 | 12.6 | -0.35 (-2.70%) | 62,623 |
20 Aug 2021 | INR | 13.35 | 13.7 | 12.8 | 12.95 | 12.95 | -0.85 (-6.16%) | 95,138 |
18 Aug 2021 | INR | 13.85 | 14.5 | 13.55 | 13.8 | 13.8 | +0.3 (+2.22%) | 70,015 |