Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 20.1 | 20.1 | 19.05 | 19.2 | 19.2 | -0.85 (-4.24%) | 101,834 |
10 Nov 2021 | INR | 19.75 | 20.3 | 19.7 | 20.05 | 20.05 | +0.25 (+1.26%) | 136,544 |
9 Nov 2021 | INR | 20.65 | 20.65 | 19.65 | 19.8 | 19.8 | -0.3 (-1.49%) | 167,445 |
8 Nov 2021 | INR | 20.5 | 21 | 20.05 | 20.1 | 20.1 | -0.35 (-1.71%) | 72,800 |
4 Nov 2021 | INR | 20.95 | 20.95 | 20.3 | 20.45 | 20.45 | -0.1 (-0.49%) | 119,011 |
3 Nov 2021 | INR | 21.8 | 21.8 | 20.45 | 20.55 | 20.55 | -0.55 (-2.61%) | 140,260 |
2 Nov 2021 | INR | 20.9 | 21.4 | 20.1 | 21.1 | 21.1 | +0.65 (+3.18%) | 3,249,118 |
1 Nov 2021 | INR | 19.4 | 20.45 | 19.2 | 20.45 | 20.45 | +0.95 (+4.87%) | 107,270 |
29 Oct 2021 | INR | 19.75 | 20 | 19.2 | 19.5 | 19.5 | -0.25 (-1.27%) | 54,553 |
28 Oct 2021 | INR | 20.65 | 20.65 | 19.7 | 19.75 | 19.75 | -0.6 (-2.95%) | 101,340 |
27 Oct 2021 | INR | 21.55 | 21.6 | 20.1 | 20.35 | 20.35 | -0.25 (-1.21%) | 131,936 |
26 Oct 2021 | INR | 21.05 | 21.2 | 20.4 | 20.6 | 20.6 | -0.45 (-2.14%) | 136,439 |
25 Oct 2021 | INR | 22.15 | 22.15 | 20.5 | 21.05 | 21.05 | -0.1 (-0.47%) | 188,435 |
22 Oct 2021 | INR | 20.2 | 21.15 | 20.15 | 21.15 | 21.15 | +1 (+4.96%) | 225,262 |
21 Oct 2021 | INR | 20.75 | 20.75 | 19.6 | 20.15 | 20.15 | +0.15 (+0.75%) | 121,234 |
20 Oct 2021 | INR | 20.7 | 21 | 19.5 | 20 | 20 | -0.5 (-2.44%) | 429,450 |
19 Oct 2021 | INR | 20.55 | 21.45 | 20.5 | 20.5 | 20.5 | -1.05 (-4.87%) | 943,803 |
18 Oct 2021 | INR | 23.75 | 23.75 | 21.55 | 21.55 | 21.55 | -1.1 (-4.86%) | 1,999,393 |
14 Oct 2021 | INR | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | +1.05 (+4.86%) | 262,095 |
13 Oct 2021 | INR | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | +1 (+4.85%) | 444,356 |
12 Oct 2021 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | +0.95 (+4.83%) | 1,689,989 |
11 Oct 2021 | INR | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | +0.9 (+4.80%) | 1,896,157 |
8 Oct 2021 | INR | 18 | 18.75 | 17.3 | 18.75 | 18.75 | +0.85 (+4.75%) | 526,876 |
7 Oct 2021 | INR | 17.85 | 18.3 | 17.25 | 17.9 | 17.9 | +0.05 (+0.28%) | 143,338 |
6 Oct 2021 | INR | 18.35 | 18.5 | 17.45 | 17.85 | 17.85 | -0.2 (-1.11%) | 152,654 |
5 Oct 2021 | INR | 17.8 | 18.25 | 17.35 | 18.05 | 18.05 | +0.65 (+3.74%) | 333,230 |
4 Oct 2021 | INR | 17 | 17.4 | 16.6 | 17.4 | 17.4 | +0.8 (+4.82%) | 157,273 |
1 Oct 2021 | INR | 16.9 | 16.9 | 16.35 | 16.6 | 16.6 | -0.05 (-0.30%) | 126,404 |
30 Sep 2021 | INR | 16.35 | 17.25 | 16.3 | 16.65 | 16.65 | +0.2 (+1.22%) | 3,829,831 |
29 Sep 2021 | INR | 16.7 | 16.75 | 16.3 | 16.45 | 16.45 | -0.1 (-0.60%) | 72,050 |