Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | INR | 4.08 | 4.11 | 4.02 | 4.08 | 4.08 | +0.01 (+0.25%) | 453,836 |
24 Sep 2021 | INR | 4.22 | 4.22 | 4.06 | 4.07 | 4.07 | -0.06 (-1.45%) | 339,877 |
23 Sep 2021 | INR | 4.14 | 4.16 | 4.09 | 4.13 | 4.13 | +0.01 (+0.24%) | 541,644 |
22 Sep 2021 | INR | 4.19 | 4.23 | 4.05 | 4.12 | 4.12 | +0.02 (+0.49%) | 486,334 |
21 Sep 2021 | INR | 4.1 | 4.21 | 4.05 | 4.1 | 4.1 | -0.03 (-0.73%) | 484,258 |
20 Sep 2021 | INR | 4.11 | 4.19 | 4.05 | 4.13 | 4.13 | +0.02 (+0.49%) | 799,595 |
17 Sep 2021 | INR | 4.1 | 4.15 | 3.97 | 4.11 | 4.11 | +0.04 (+0.98%) | 836,324 |
16 Sep 2021 | INR | 4.14 | 4.14 | 4 | 4.07 | 4.07 | 0.0 (0.0%) | 583,250 |
15 Sep 2021 | INR | 4.1 | 4.15 | 4.05 | 4.07 | 4.07 | +0.02 (+0.49%) | 686,866 |
14 Sep 2021 | INR | 4.19 | 4.19 | 4.05 | 4.05 | 4.05 | +0.01 (+0.25%) | 404,527 |
13 Sep 2021 | INR | 4 | 4.1 | 4 | 4.04 | 4.04 | +0.04 (+1%) | 503,560 |
9 Sep 2021 | INR | 3.92 | 4.11 | 3.92 | 4 | 4 | -0.09 (-2.20%) | 548,378 |
8 Sep 2021 | INR | 4.42 | 4.42 | 4.01 | 4.09 | 4.09 | -0.13 (-3.08%) | 994,769 |
7 Sep 2021 | INR | 4.36 | 4.36 | 4.21 | 4.22 | 4.22 | -0.06 (-1.40%) | 218,913 |
6 Sep 2021 | INR | 4.54 | 4.54 | 4.16 | 4.28 | 4.28 | -0.09 (-2.06%) | 475,873 |
3 Sep 2021 | INR | 4.25 | 4.42 | 4.19 | 4.37 | 4.37 | +0.16 (+3.80%) | 379,059 |
2 Sep 2021 | INR | 4.29 | 4.36 | 4.12 | 4.21 | 4.21 | -0.02 (-0.47%) | 340,904 |
1 Sep 2021 | INR | 4.13 | 4.29 | 4.09 | 4.23 | 4.23 | +0.1 (+2.42%) | 614,205 |
31 Aug 2021 | INR | 3.91 | 4.2 | 3.91 | 4.13 | 4.13 | +0.11 (+2.74%) | 623,451 |
30 Aug 2021 | INR | 4.09 | 4.2 | 4.01 | 4.02 | 4.02 | -0.02 (-0.50%) | 345,003 |
29 Aug 2021 | INR | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 4.2 | 4.2 | 4.01 | 4.04 | 4.04 | -0.05 (-1.22%) | 221,098 |
26 Aug 2021 | INR | 4.07 | 4.24 | 4 | 4.09 | 4.09 | -0.03 (-0.73%) | 400,440 |
25 Aug 2021 | INR | 4.14 | 4.19 | 4.06 | 4.12 | 4.12 | +0.1 (+2.49%) | 901,489 |
24 Aug 2021 | INR | 3.71 | 4.02 | 3.66 | 4.02 | 4.02 | +0.19 (+4.96%) | 583,718 |
23 Aug 2021 | INR | 4 | 4.06 | 3.83 | 3.83 | 3.83 | -0.2 (-4.96%) | 631,108 |
20 Aug 2021 | INR | 4.19 | 4.19 | 4.03 | 4.03 | 4.03 | -0.21 (-4.95%) | 788,529 |
18 Aug 2021 | INR | 4.4 | 4.49 | 4.2 | 4.24 | 4.24 | -0.07 (-1.62%) | 628,625 |
17 Aug 2021 | INR | 4.4 | 4.45 | 4.11 | 4.31 | 4.31 | +0.06 (+1.41%) | 869,112 |