Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2021 | INR | 18.15 | 18.15 | 16.75 | 17.4 | 17.4 | -0.2 (-1.14%) | 7,336 |
9 Nov 2021 | INR | 17.3 | 17.7 | 16.55 | 17.6 | 17.6 | +0.6 (+3.53%) | 1,546 |
8 Nov 2021 | INR | 16.4 | 17.2 | 16 | 17 | 17 | +0.6 (+3.66%) | 1,852 |
4 Nov 2021 | INR | 17 | 17 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 650 |
3 Nov 2021 | INR | 16.35 | 17.4 | 16.35 | 16.4 | 16.4 | -0.25 (-1.50%) | 459 |
2 Nov 2021 | INR | 16.65 | 17.5 | 16.65 | 16.65 | 16.65 | -0.85 (-4.86%) | 792 |
1 Nov 2021 | INR | 16.8 | 17.75 | 16.35 | 17.5 | 17.5 | +0.4 (+2.34%) | 387 |
29 Oct 2021 | INR | 16.31 | 17.93 | 16.3 | 17.1 | 17.1 | -0.05 (-0.29%) | 1,764 |
28 Oct 2021 | INR | 17.9 | 18.05 | 16.82 | 17.15 | 17.15 | -0.55 (-3.11%) | 3,267 |
27 Oct 2021 | INR | 17 | 17.88 | 16.6 | 17.7 | 17.7 | +0.62 (+3.63%) | 924 |
26 Oct 2021 | INR | 17.55 | 17.55 | 16.5 | 17.08 | 17.08 | +0.23 (+1.36%) | 453 |
25 Oct 2021 | INR | 16.55 | 16.99 | 16 | 16.85 | 16.85 | +0.66 (+4.08%) | 2,758 |
22 Oct 2021 | INR | 16.01 | 17.64 | 16.01 | 16.19 | 16.19 | -0.61 (-3.63%) | 2,224 |
21 Oct 2021 | INR | 18.5 | 18.5 | 16.76 | 16.8 | 16.8 | -0.83 (-4.71%) | 2,411 |
20 Oct 2021 | INR | 18.78 | 18.78 | 17.05 | 17.63 | 17.63 | -0.26 (-1.45%) | 3,108 |
19 Oct 2021 | INR | 19 | 19 | 17.73 | 17.89 | 17.89 | -0.66 (-3.56%) | 1,648 |
18 Oct 2021 | INR | 19.85 | 19.85 | 18.33 | 18.55 | 18.55 | -0.36 (-1.90%) | 7,577 |
14 Oct 2021 | INR | 18.89 | 18.91 | 18.8 | 18.91 | 18.91 | +0.9 (+5.00%) | 4,874 |
13 Oct 2021 | INR | 18.87 | 18.87 | 17.99 | 18.01 | 18.01 | -0.92 (-4.86%) | 4,017 |
12 Oct 2021 | INR | 20.83 | 20.83 | 18.87 | 18.93 | 18.93 | -0.91 (-4.59%) | 8,139 |
11 Oct 2021 | INR | 19.84 | 19.84 | 16.3 | 19.84 | 19.84 | +1.8 (+9.98%) | 7,932 |
8 Oct 2021 | INR | 16.9 | 18.04 | 16.41 | 18.04 | 18.04 | +1.64 (+10%) | 8,626 |
7 Oct 2021 | INR | 15.25 | 16.4 | 14.8 | 16.4 | 16.4 | +1.49 (+9.99%) | 5,594 |
6 Oct 2021 | INR | 15.54 | 15.54 | 14.72 | 14.91 | 14.91 | +0.11 (+0.74%) | 3,708 |
5 Oct 2021 | INR | 14.55 | 15.31 | 14.5 | 14.8 | 14.8 | +0.21 (+1.44%) | 877 |
4 Oct 2021 | INR | 15.4 | 15.4 | 14.34 | 14.59 | 14.59 | -0.08 (-0.55%) | 6,237 |
1 Oct 2021 | INR | 15 | 15 | 14.34 | 14.67 | 14.67 | +0.38 (+2.66%) | 6,085 |
30 Sep 2021 | INR | 13.97 | 14.29 | 13.52 | 14.29 | 14.29 | +0.68 (+5.00%) | 13,640 |
29 Sep 2021 | INR | 13.84 | 14.4 | 13.5 | 13.61 | 13.61 | -0.23 (-1.66%) | 1,732 |
28 Sep 2021 | INR | 13.52 | 13.87 | 13.31 | 13.84 | 13.84 | +0.32 (+2.37%) | 5,441 |