Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2021 | INR | 20.9 | 21.7 | 20.75 | 21.2 | 21.2 | +0.25 (+1.19%) | 7,617,331 |
28 Sep 2021 | INR | 21.25 | 21.3 | 20.85 | 20.95 | 20.95 | +0.3 (+1.45%) | 4,470,718 |
27 Sep 2021 | INR | 21.1 | 21.35 | 20.6 | 20.65 | 20.65 | -0.35 (-1.67%) | 3,588,782 |
24 Sep 2021 | INR | 21.2 | 21.45 | 20.85 | 21 | 21 | -0.1 (-0.47%) | 2,976,322 |
23 Sep 2021 | INR | 21.5 | 21.6 | 21.05 | 21.1 | 21.1 | -0.1 (-0.47%) | 3,706,292 |
22 Sep 2021 | INR | 21.4 | 21.7 | 21.15 | 21.2 | 21.2 | -0.2 (-0.93%) | 3,829,734 |
21 Sep 2021 | INR | 21.6 | 21.7 | 20.75 | 21.4 | 21.4 | -0.05 (-0.23%) | 5,541,486 |
20 Sep 2021 | INR | 22.7 | 22.8 | 21.3 | 21.45 | 21.45 | -1.75 (-7.54%) | 6,728,976 |
17 Sep 2021 | INR | 23.1 | 24.3 | 22.2 | 23.2 | 23.2 | 0.0 (0.0%) | 23,650,016 |
16 Sep 2021 | INR | 21.2 | 23.6 | 21.15 | 23.2 | 23.2 | +2 (+9.43%) | 30,040,352 |
15 Sep 2021 | INR | 20.7 | 21.6 | 20.5 | 21.2 | 21.2 | +0.65 (+3.16%) | 10,183,083 |
14 Sep 2021 | INR | 20.5 | 20.7 | 20.45 | 20.55 | 20.55 | +0.05 (+0.24%) | 2,958,797 |
13 Sep 2021 | INR | 20.65 | 20.8 | 20.4 | 20.5 | 20.5 | -0.15 (-0.73%) | 2,494,261 |
9 Sep 2021 | INR | 20.65 | 20.85 | 20.5 | 20.65 | 20.65 | +0.2 (+0.98%) | 3,208,840 |
8 Sep 2021 | INR | 20.5 | 20.65 | 20.35 | 20.45 | 20.45 | 0.0 (0.0%) | 2,537,059 |
7 Sep 2021 | INR | 20.95 | 20.95 | 20.3 | 20.45 | 20.45 | -0.3 (-1.45%) | 2,402,582 |
6 Sep 2021 | INR | 20.9 | 21.15 | 20.65 | 20.75 | 20.75 | -0.1 (-0.48%) | 3,392,479 |
3 Sep 2021 | INR | 20.75 | 21.3 | 20.7 | 20.85 | 20.85 | +0.15 (+0.72%) | 4,389,736 |
2 Sep 2021 | INR | 20.85 | 20.95 | 20.6 | 20.7 | 20.7 | -0.05 (-0.24%) | 2,743,874 |
1 Sep 2021 | INR | 20.7 | 21.1 | 20.5 | 20.75 | 20.75 | 0.0 (0.0%) | 3,775,012 |
31 Aug 2021 | INR | 20.8 | 21.65 | 20.3 | 20.75 | 20.75 | -0.1 (-0.48%) | 5,738,336 |
30 Aug 2021 | INR | 20.9 | 21.25 | 20.7 | 20.85 | 20.85 | +0.15 (+0.72%) | 3,447,743 |
27 Aug 2021 | INR | 20.1 | 21 | 19.8 | 20.7 | 20.7 | +0.55 (+2.73%) | 3,658,335 |
26 Aug 2021 | INR | 20.4 | 20.55 | 20.1 | 20.15 | 20.15 | -0.3 (-1.47%) | 2,699,449 |
25 Aug 2021 | INR | 19.9 | 20.65 | 19.65 | 20.45 | 20.45 | +0.8 (+4.07%) | 6,580,783 |
24 Aug 2021 | INR | 19.2 | 20.25 | 19.15 | 19.65 | 19.65 | +0.4 (+2.08%) | 3,515,022 |
23 Aug 2021 | INR | 20.05 | 20.25 | 19 | 19.25 | 19.25 | -0.7 (-3.51%) | 5,140,908 |
20 Aug 2021 | INR | 20 | 20.4 | 19.85 | 19.95 | 19.95 | -0.55 (-2.68%) | 4,447,516 |
18 Aug 2021 | INR | 20.75 | 21.15 | 20.35 | 20.5 | 20.5 | -0.25 (-1.20%) | 3,991,689 |
17 Aug 2021 | INR | 20.45 | 21.1 | 20.15 | 20.75 | 20.75 | +0.2 (+0.97%) | 4,189,083 |