Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2021 | INR | 9.3 | 9.55 | 9.2 | 9.5 | 9.5 | +0.4 (+4.40%) | 690,692 |
28 Sep 2021 | INR | 9 | 9.1 | 8.45 | 9.1 | 9.1 | +0.4 (+4.60%) | 636,974 |
27 Sep 2021 | INR | 9.05 | 9.05 | 8.65 | 8.7 | 8.7 | -0.25 (-2.79%) | 134,844 |
24 Sep 2021 | INR | 9 | 9.05 | 8.8 | 8.95 | 8.95 | +0.05 (+0.56%) | 69,943 |
23 Sep 2021 | INR | 8.8 | 9.3 | 8.8 | 8.9 | 8.9 | 0.0 (0.0%) | 94,541 |
22 Sep 2021 | INR | 8.85 | 9.2 | 8.75 | 8.9 | 8.9 | +0.1 (+1.14%) | 140,782 |
21 Sep 2021 | INR | 9 | 9 | 8.6 | 8.8 | 8.8 | +0.05 (+0.57%) | 107,503 |
20 Sep 2021 | INR | 8.85 | 8.9 | 8.65 | 8.75 | 8.75 | +0.1 (+1.16%) | 274,268 |
17 Sep 2021 | INR | 8.95 | 8.95 | 8.5 | 8.65 | 8.65 | -0.25 (-2.81%) | 369,808 |
16 Sep 2021 | INR | 9.15 | 9.15 | 8.8 | 8.9 | 8.9 | -0.15 (-1.66%) | 248,828 |
15 Sep 2021 | INR | 9.1 | 9.1 | 8.85 | 9.05 | 9.05 | +0.1 (+1.12%) | 194,828 |
14 Sep 2021 | INR | 9.15 | 9.15 | 8.8 | 8.95 | 8.95 | 0.0 (0.0%) | 168,663 |
13 Sep 2021 | INR | 9.15 | 9.15 | 8.8 | 8.95 | 8.95 | +0.2 (+2.29%) | 474,695 |
9 Sep 2021 | INR | 8.5 | 8.75 | 8.5 | 8.75 | 8.75 | +0.4 (+4.79%) | 235,055 |
8 Sep 2021 | INR | 8.8 | 8.8 | 8.3 | 8.35 | 8.35 | -0.3 (-3.47%) | 228,698 |
7 Sep 2021 | INR | 8.6 | 8.7 | 8.5 | 8.65 | 8.65 | +0.35 (+4.22%) | 310,494 |
6 Sep 2021 | INR | 8.25 | 8.3 | 8.05 | 8.3 | 8.3 | +0.35 (+4.40%) | 267,541 |
3 Sep 2021 | INR | 8.05 | 8.05 | 7.9 | 7.95 | 7.95 | +0.05 (+0.63%) | 89,643 |
2 Sep 2021 | INR | 8 | 8 | 7.8 | 7.9 | 7.9 | +0.05 (+0.64%) | 112,438 |
1 Sep 2021 | INR | 8.05 | 8.05 | 7.8 | 7.85 | 7.85 | 0.0 (0.0%) | 93,079 |
31 Aug 2021 | INR | 8.1 | 8.1 | 7.85 | 7.85 | 7.85 | -0.15 (-1.88%) | 135,841 |
30 Aug 2021 | INR | 7.9 | 8.1 | 7.9 | 8 | 8 | +0.1 (+1.27%) | 183,808 |
27 Aug 2021 | INR | 8 | 8 | 7.75 | 7.9 | 7.9 | +0.1 (+1.28%) | 194,286 |
26 Aug 2021 | INR | 7.8 | 8.1 | 7.75 | 7.8 | 7.8 | 0.0 (0.0%) | 438,379 |
25 Aug 2021 | INR | 8.05 | 8.05 | 7.75 | 7.8 | 7.8 | -0.1 (-1.27%) | 276,676 |
24 Aug 2021 | INR | 8.05 | 8.25 | 7.7 | 7.9 | 7.9 | -0.2 (-2.47%) | 257,890 |
23 Aug 2021 | INR | 8.8 | 8.8 | 8.05 | 8.1 | 8.1 | -0.35 (-4.14%) | 181,481 |
20 Aug 2021 | INR | 8.45 | 8.65 | 8.35 | 8.45 | 8.45 | -0.2 (-2.31%) | 519,336 |
18 Aug 2021 | INR | 9.15 | 9.2 | 8.55 | 8.65 | 8.65 | -0.3 (-3.35%) | 415,052 |
17 Aug 2021 | INR | 9.4 | 9.6 | 8.85 | 8.95 | 8.95 | -0.3 (-3.24%) | 237,514 |