Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 4.24 | 4.24 | 3.98 | 4.06 | 4.06 | -0.08 (-1.93%) | 149,659 |
27 Sep 2021 | INR | 4.29 | 4.29 | 4.1 | 4.14 | 4.14 | -0.13 (-3.04%) | 180,659 |
24 Sep 2021 | INR | 4.4 | 4.4 | 4.22 | 4.27 | 4.27 | -0.17 (-3.83%) | 254,148 |
23 Sep 2021 | INR | 4.41 | 4.59 | 4.3 | 4.44 | 4.44 | -0.03 (-0.67%) | 307,730 |
22 Sep 2021 | INR | 4.43 | 4.59 | 4.32 | 4.47 | 4.47 | -0.07 (-1.54%) | 466,893 |
21 Sep 2021 | INR | 4.76 | 4.76 | 4.54 | 4.54 | 4.54 | -0.23 (-4.82%) | 234,485 |
20 Sep 2021 | INR | 4.99 | 4.99 | 4.68 | 4.77 | 4.77 | -0.11 (-2.25%) | 176,882 |
17 Sep 2021 | INR | 5.29 | 5.29 | 4.85 | 4.88 | 4.88 | -0.22 (-4.31%) | 726,889 |
16 Sep 2021 | INR | 5.1 | 5.1 | 4.9 | 5.1 | 5.1 | +0.24 (+4.94%) | 1,380,225 |
15 Sep 2021 | INR | 4.8 | 4.86 | 4.65 | 4.86 | 4.86 | +0.23 (+4.97%) | 838,304 |
14 Sep 2021 | INR | 4.63 | 4.63 | 4.51 | 4.63 | 4.63 | +0.22 (+4.99%) | 721,618 |
13 Sep 2021 | INR | 4.35 | 4.41 | 4.3 | 4.41 | 4.41 | +0.21 (+5%) | 411,131 |
9 Sep 2021 | INR | 4.06 | 4.2 | 3.8 | 4.2 | 4.2 | +0.2 (+5%) | 596,915 |
8 Sep 2021 | INR | 3.87 | 4.01 | 3.87 | 4 | 4 | +0.13 (+3.36%) | 185,402 |
7 Sep 2021 | INR | 4.03 | 4.03 | 3.83 | 3.87 | 3.87 | -0.08 (-2.03%) | 102,876 |
6 Sep 2021 | INR | 4 | 4.05 | 3.85 | 3.95 | 3.95 | -0.05 (-1.25%) | 151,253 |
3 Sep 2021 | INR | 3.79 | 4.09 | 3.79 | 4 | 4 | +0.03 (+0.76%) | 232,111 |
2 Sep 2021 | INR | 3.79 | 3.97 | 3.62 | 3.97 | 3.97 | +0.18 (+4.75%) | 251,382 |
1 Sep 2021 | INR | 4.15 | 4.15 | 3.79 | 3.79 | 3.79 | -0.19 (-4.77%) | 256,533 |
31 Aug 2021 | INR | 4.03 | 4.03 | 3.85 | 3.98 | 3.98 | +0.14 (+3.65%) | 764,612 |
30 Aug 2021 | INR | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | +0.18 (+4.92%) | 179,596 |
29 Aug 2021 | INR | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 3.66 | 3.66 | 3.6 | 3.66 | 3.66 | +0.17 (+4.87%) | 454,513 |
26 Aug 2021 | INR | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | +0.16 (+4.80%) | 40,027 |
25 Aug 2021 | INR | 3.33 | 3.33 | 3.05 | 3.33 | 3.33 | +0.15 (+4.72%) | 473,460 |
24 Aug 2021 | INR | 3.03 | 3.18 | 2.88 | 3.18 | 3.18 | +0.15 (+4.95%) | 161,699 |
23 Aug 2021 | INR | 3.32 | 3.32 | 3.03 | 3.03 | 3.03 | -0.15 (-4.72%) | 162,679 |
20 Aug 2021 | INR | 3.32 | 3.44 | 3.16 | 3.18 | 3.18 | -0.14 (-4.22%) | 190,141 |
18 Aug 2021 | INR | 3.48 | 3.48 | 3.28 | 3.32 | 3.32 | -0.13 (-3.77%) | 183,260 |