Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 10.3 | 10.45 | 9.8 | 9.85 | 9.85 | -0.45 (-4.37%) | 195,690,000 |
10 Nov 2021 | INR | 10.4 | 10.55 | 10.2 | 10.3 | 10.3 | -0.1 (-0.96%) | 225,290,000 |
9 Nov 2021 | INR | 9.8 | 10.6 | 9.75 | 10.4 | 10.4 | +0.6 (+6.12%) | 308,060,000 |
8 Nov 2021 | INR | 10.1 | 10.15 | 9.7 | 9.8 | 9.8 | -0.2 (-2%) | 113,300,000 |
4 Nov 2021 | INR | 10.1 | 10.1 | 9.95 | 10 | 10 | +0.1 (+1.01%) | 32,510,000 |
3 Nov 2021 | INR | 10.1 | 10.15 | 9.8 | 9.9 | 9.9 | -0.15 (-1.49%) | 78,770,000 |
2 Nov 2021 | INR | 10.1 | 10.25 | 10 | 10.05 | 10.05 | -0.05 (-0.50%) | 82,120,000 |
1 Nov 2021 | INR | 9.55 | 10.25 | 9.5 | 10.1 | 10.1 | +0.55 (+5.76%) | 224,480,000 |
29 Oct 2021 | INR | 9.7 | 9.8 | 9.35 | 9.55 | 9.55 | -0.15 (-1.55%) | 227,590,000 |
28 Oct 2021 | INR | 10.25 | 10.3 | 9.65 | 9.7 | 9.7 | -0.55 (-5.37%) | 256,620,000 |
27 Oct 2021 | INR | 10.4 | 10.5 | 10.15 | 10.25 | 10.25 | -0.15 (-1.44%) | 124,230,000 |
26 Oct 2021 | INR | 10.6 | 10.75 | 10.2 | 10.4 | 10.4 | 0.0 (0.0%) | 272,780,000 |
25 Oct 2021 | INR | 10.25 | 10.6 | 10.15 | 10.4 | 10.4 | +0.15 (+1.46%) | 225,520,000 |
22 Oct 2021 | INR | 10.4 | 10.5 | 10.1 | 10.25 | 10.25 | -0.05 (-0.49%) | 97,300,000 |
21 Oct 2021 | INR | 10.6 | 10.65 | 10.25 | 10.3 | 10.3 | -0.3 (-2.83%) | 125,290,000 |
20 Oct 2021 | INR | 10 | 10.95 | 9.55 | 10.6 | 10.6 | +0.6 (+6%) | 416,530,000 |
19 Oct 2021 | INR | 10.7 | 10.8 | 9.9 | 10 | 10 | -0.6 (-5.66%) | 348,090,000 |
18 Oct 2021 | INR | 10.85 | 10.85 | 10.5 | 10.6 | 10.6 | -0.15 (-1.40%) | 137,170,000 |
14 Oct 2021 | INR | 10.8 | 10.9 | 10.7 | 10.75 | 10.75 | +0.05 (+0.47%) | 118,680,000 |
13 Oct 2021 | INR | 10.8 | 11 | 10.6 | 10.7 | 10.7 | +0.05 (+0.47%) | 176,510,000 |
12 Oct 2021 | INR | 11.1 | 11.15 | 10.5 | 10.65 | 10.65 | -0.2 (-1.84%) | 311,800,000 |
11 Oct 2021 | INR | 11.4 | 11.4 | 10.8 | 10.85 | 10.85 | -0.5 (-4.41%) | 313,740,000 |
8 Oct 2021 | INR | 11.45 | 11.55 | 11.25 | 11.35 | 11.35 | 0.0 (0.0%) | 181,780,000 |
7 Oct 2021 | INR | 11.65 | 11.8 | 11.25 | 11.35 | 11.35 | -0.1 (-0.87%) | 267,550,000 |
6 Oct 2021 | INR | 11.7 | 12 | 11.15 | 11.45 | 11.45 | -0.1 (-0.87%) | 455,210,000 |
5 Oct 2021 | INR | 11.3 | 12.25 | 11.25 | 11.55 | 11.55 | +0.15 (+1.32%) | 654,040,000 |
4 Oct 2021 | INR | 11.5 | 11.6 | 11.3 | 11.4 | 11.4 | 0.0 (0.0%) | 202,810,000 |
1 Oct 2021 | INR | 11.65 | 11.75 | 11.35 | 11.4 | 11.4 | -0.5 (-4.20%) | 371,740,000 |
30 Sep 2021 | INR | 11.4 | 12.1 | 11.25 | 11.9 | 11.9 | +0.65 (+5.78%) | 1,000,000,000 |
29 Sep 2021 | INR | 10.95 | 11.45 | 10.9 | 11.25 | 11.25 | +0.3 (+2.74%) | 323,680,000 |