Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 11.5 | 11.6 | 10.8 | 10.95 | 10.95 | -0.4 (-3.52%) | 319,440,000 |
27 Sep 2021 | INR | 11.3 | 11.5 | 11.05 | 11.35 | 11.35 | -0.15 (-1.30%) | 336,470,000 |
24 Sep 2021 | INR | 10.6 | 11.65 | 10.45 | 11.5 | 11.5 | +0.95 (+9.00%) | 948,800,000 |
23 Sep 2021 | INR | 10.75 | 10.85 | 10.4 | 10.55 | 10.55 | +0.15 (+1.44%) | 341,450,000 |
22 Sep 2021 | INR | 10.7 | 10.7 | 10.3 | 10.4 | 10.4 | -0.4 (-3.70%) | 332,190,000 |
21 Sep 2021 | INR | 10.85 | 11 | 10.1 | 10.8 | 10.8 | +0.05 (+0.47%) | 642,660,000 |
20 Sep 2021 | INR | 11.4 | 11.85 | 10.6 | 10.75 | 10.75 | -0.4 (-3.59%) | 681,710,000 |
17 Sep 2021 | INR | 12 | 12.35 | 10.55 | 11.15 | 11.15 | -0.1 (-0.89%) | 1,410,000,000 |
16 Sep 2021 | INR | 9.8 | 11.5 | 9.65 | 11.25 | 11.25 | +2.3 (+25.70%) | 2,380,000,000 |
15 Sep 2021 | INR | 8.95 | 9.3 | 8.55 | 8.95 | 8.95 | +0.25 (+2.87%) | 967,400,000 |
14 Sep 2021 | INR | 7.95 | 9 | 7.9 | 8.7 | 8.7 | +0.75 (+9.43%) | 776,770,000 |
13 Sep 2021 | INR | 8.5 | 8.55 | 7.85 | 7.95 | 7.95 | -0.45 (-5.36%) | 357,390,000 |
9 Sep 2021 | INR | 8.05 | 8.5 | 7.7 | 8.4 | 8.4 | +0.35 (+4.35%) | 432,350,000 |
8 Sep 2021 | INR | 8.8 | 9.05 | 7.8 | 8.05 | 8.05 | -0.2 (-2.42%) | 1,340,000,000 |
7 Sep 2021 | INR | 7.3 | 8.4 | 7.15 | 8.25 | 8.25 | +1 (+13.79%) | 1,060,000,000 |
6 Sep 2021 | INR | 7.25 | 7.6 | 7.05 | 7.25 | 7.25 | 0.0 (0.0%) | 252,680,000 |
3 Sep 2021 | INR | 7.3 | 8.1 | 6.9 | 7.25 | 7.25 | +0.1 (+1.40%) | 964,240,000 |
2 Sep 2021 | INR | 6.2 | 7.25 | 6.15 | 7.15 | 7.15 | +1.05 (+17.21%) | 736,160,000 |
1 Sep 2021 | INR | 6.05 | 6.35 | 6 | 6.1 | 6.1 | 0.0 (0.0%) | 278,530,000 |
31 Aug 2021 | INR | 5.95 | 6.4 | 5.85 | 6.1 | 6.1 | +0.15 (+2.52%) | 298,900,000 |
30 Aug 2021 | INR | 6.05 | 6.1 | 5.9 | 5.95 | 5.95 | -0.05 (-0.83%) | 84,930,000 |
27 Aug 2021 | INR | 5.9 | 6.1 | 5.85 | 6 | 6 | +0.1 (+1.69%) | 161,970,000 |
26 Aug 2021 | INR | 6.25 | 6.3 | 5.8 | 5.9 | 5.9 | -0.4 (-6.35%) | 282,960,000 |
25 Aug 2021 | INR | 6.25 | 6.4 | 6.2 | 6.3 | 6.3 | +0.05 (+0.80%) | 132,510,000 |
24 Aug 2021 | INR | 6.15 | 6.3 | 6.05 | 6.25 | 6.25 | +0.25 (+4.17%) | 160,570,000 |
23 Aug 2021 | INR | 6.05 | 6.45 | 5.8 | 6 | 6 | +0.05 (+0.84%) | 478,730,000 |
20 Aug 2021 | INR | 5.95 | 6.4 | 5.9 | 5.95 | 5.95 | -0.5 (-7.75%) | 309,380,000 |
18 Aug 2021 | INR | 5.65 | 6.85 | 5.6 | 6.45 | 6.45 | +0.7 (+12.17%) | 459,580,000 |
17 Aug 2021 | INR | 6.05 | 6.05 | 5.6 | 5.75 | 5.75 | -0.2 (-3.36%) | 197,220,000 |
16 Aug 2021 | INR | 6 | 6.25 | 5.85 | 5.95 | 5.95 | -0.35 (-5.56%) | 180,160,000 |