Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 4.82 | 4.94 | 4.58 | 4.88 | 4.88 | +0.06 (+1.24%) | 729 |
27 Sep 2021 | INR | 4.94 | 4.94 | 4.6 | 4.82 | 4.82 | -0.02 (-0.41%) | 20,231 |
24 Sep 2021 | INR | 4.66 | 4.85 | 4.66 | 4.84 | 4.84 | -0.06 (-1.22%) | 8,183 |
23 Sep 2021 | INR | 4.8 | 5.04 | 4.74 | 4.9 | 4.9 | -0.08 (-1.61%) | 13,711 |
22 Sep 2021 | INR | 5.15 | 5.15 | 4.78 | 4.98 | 4.98 | -0.05 (-0.99%) | 6,996 |
21 Sep 2021 | INR | 5.4 | 5.47 | 5.03 | 5.03 | 5.03 | -0.26 (-4.91%) | 10,967 |
20 Sep 2021 | INR | 5.44 | 5.45 | 5.02 | 5.29 | 5.29 | +0.09 (+1.73%) | 54,337 |
17 Sep 2021 | INR | 5.1 | 5.2 | 4.82 | 5.2 | 5.2 | +0.24 (+4.84%) | 192,149 |
16 Sep 2021 | INR | 4.7 | 5.04 | 4.57 | 4.96 | 4.96 | +0.16 (+3.33%) | 96,296 |
15 Sep 2021 | INR | 4.78 | 4.8 | 4.36 | 4.8 | 4.8 | +0.22 (+4.80%) | 161,023 |
14 Sep 2021 | INR | 4.38 | 4.59 | 4.22 | 4.58 | 4.58 | +0.2 (+4.57%) | 50,706 |
13 Sep 2021 | INR | 4.3 | 4.38 | 4.27 | 4.38 | 4.38 | +0.2 (+4.78%) | 59,561 |
9 Sep 2021 | INR | 4.16 | 4.18 | 3.82 | 4.18 | 4.18 | +0.19 (+4.76%) | 15,920 |
8 Sep 2021 | INR | 3.97 | 3.99 | 3.8 | 3.99 | 3.99 | +0.19 (+5%) | 12,482 |
7 Sep 2021 | INR | 4.1 | 4.19 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 16,457 |
6 Sep 2021 | INR | 4.01 | 4.3 | 3.97 | 4 | 4 | -0.17 (-4.08%) | 37,974 |
3 Sep 2021 | INR | 4.01 | 4.29 | 3.99 | 4.17 | 4.17 | -0.03 (-0.71%) | 60,340 |
2 Sep 2021 | INR | 4.35 | 4.35 | 4.2 | 4.2 | 4.2 | -0.22 (-4.98%) | 18,313 |
1 Sep 2021 | INR | 4.75 | 4.75 | 4.42 | 4.42 | 4.42 | -0.23 (-4.95%) | 22,570 |
31 Aug 2021 | INR | 4.89 | 4.89 | 4.65 | 4.65 | 4.65 | -0.24 (-4.91%) | 39,002 |
30 Aug 2021 | INR | 5.1 | 5.15 | 4.81 | 4.89 | 4.89 | -0.04 (-0.81%) | 2,317 |
29 Aug 2021 | INR | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 4.55 | 4.95 | 4.51 | 4.93 | 4.93 | +0.19 (+4.01%) | 30,280 |
26 Aug 2021 | INR | 4.9 | 4.9 | 4.56 | 4.74 | 4.74 | -0.06 (-1.25%) | 21,290 |
25 Aug 2021 | INR | 5.05 | 5.19 | 4.8 | 4.8 | 4.8 | -0.25 (-4.95%) | 7,425 |
24 Aug 2021 | INR | 4.95 | 5.35 | 4.92 | 5.05 | 5.05 | -0.12 (-2.32%) | 16,032 |
23 Aug 2021 | INR | 5.24 | 5.64 | 5.17 | 5.17 | 5.17 | -0.27 (-4.96%) | 14,674 |
20 Aug 2021 | INR | 5.32 | 5.86 | 5.32 | 5.44 | 5.44 | -0.15 (-2.68%) | 19,283 |
18 Aug 2021 | INR | 5.87 | 5.87 | 5.37 | 5.59 | 5.59 | -0.05 (-0.89%) | 5,600 |