Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2021 | INR | 12.25 | 12.25 | 11.65 | 11.75 | 11.75 | -0.2 (-1.67%) | 191,247 |
11 Nov 2021 | INR | 12.2 | 12.3 | 11.35 | 11.95 | 11.95 | +0.15 (+1.27%) | 653,803 |
10 Nov 2021 | INR | 11.35 | 11.8 | 11 | 11.8 | 11.8 | +0.55 (+4.89%) | 433,739 |
9 Nov 2021 | INR | 11.3 | 11.3 | 10.7 | 11.25 | 11.25 | +0.15 (+1.35%) | 159,508 |
8 Nov 2021 | INR | 11.1 | 11.3 | 10.65 | 11.1 | 11.1 | +0.25 (+2.30%) | 256,009 |
4 Nov 2021 | INR | 10.9 | 10.9 | 10.55 | 10.85 | 10.85 | +0.3 (+2.84%) | 134,105 |
3 Nov 2021 | INR | 10.8 | 10.8 | 10.3 | 10.55 | 10.55 | -0.05 (-0.47%) | 84,730 |
2 Nov 2021 | INR | 10.4 | 10.85 | 10.15 | 10.6 | 10.6 | 0.0 (0.0%) | 105,854 |
1 Nov 2021 | INR | 10.65 | 11.15 | 10.4 | 10.6 | 10.6 | -0.05 (-0.47%) | 173,315 |
29 Oct 2021 | INR | 10.95 | 10.95 | 10.3 | 10.65 | 10.65 | -0.1 (-0.93%) | 87,312 |
28 Oct 2021 | INR | 10.75 | 11.1 | 10.5 | 10.75 | 10.75 | -0.15 (-1.38%) | 100,817 |
27 Oct 2021 | INR | 11.05 | 11.2 | 10.55 | 10.9 | 10.9 | -0.05 (-0.46%) | 168,848 |
26 Oct 2021 | INR | 10.75 | 11.1 | 10.65 | 10.95 | 10.95 | +0.25 (+2.34%) | 135,828 |
25 Oct 2021 | INR | 11.45 | 11.45 | 10.55 | 10.7 | 10.7 | -0.4 (-3.60%) | 205,859 |
22 Oct 2021 | INR | 11.1 | 11.4 | 10.65 | 11.1 | 11.1 | +0.15 (+1.37%) | 211,537 |
21 Oct 2021 | INR | 11.45 | 11.45 | 10.7 | 10.95 | 10.95 | -0.15 (-1.35%) | 186,623 |
20 Oct 2021 | INR | 11.5 | 11.7 | 11.1 | 11.1 | 11.1 | -0.55 (-4.72%) | 225,742 |
19 Oct 2021 | INR | 12.2 | 12.5 | 11.6 | 11.65 | 11.65 | -0.55 (-4.51%) | 387,175 |
18 Oct 2021 | INR | 12.35 | 12.55 | 12.1 | 12.2 | 12.2 | -0.15 (-1.21%) | 356,688 |
14 Oct 2021 | INR | 12.45 | 12.85 | 11.9 | 12.35 | 12.35 | -0.15 (-1.20%) | 551,458 |
13 Oct 2021 | INR | 12.9 | 13.1 | 12.25 | 12.5 | 12.5 | -0.05 (-0.40%) | 425,597 |
12 Oct 2021 | INR | 12.6 | 12.8 | 12.2 | 12.55 | 12.55 | -0.25 (-1.95%) | 542,440 |
11 Oct 2021 | INR | 12.3 | 12.95 | 12.2 | 12.8 | 12.8 | +1 (+8.47%) | 3,373,611 |
8 Oct 2021 | INR | 11.6 | 12.1 | 11.5 | 11.8 | 11.8 | +0.35 (+3.06%) | 1,455,119 |
7 Oct 2021 | INR | 11.25 | 11.85 | 11.05 | 11.45 | 11.45 | +0.4 (+3.62%) | 1,321,551 |
6 Oct 2021 | INR | 11 | 11.45 | 10.75 | 11.05 | 11.05 | -0.05 (-0.45%) | 1,528,543 |
5 Oct 2021 | INR | 11.65 | 11.7 | 10.9 | 11.1 | 11.1 | -0.7 (-5.93%) | 1,875,230 |
4 Oct 2021 | INR | 11.75 | 12.2 | 11.5 | 11.8 | 11.8 | +0.6 (+5.36%) | 2,114,284 |
1 Oct 2021 | INR | 10.1 | 11.2 | 9.9 | 11.2 | 11.2 | +1 (+9.80%) | 2,713,966 |
30 Sep 2021 | INR | 10.55 | 10.65 | 10.15 | 10.2 | 10.2 | -0.2 (-1.92%) | 413,847 |