Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 4.1 | 4.4 | 4.1 | 4.35 | 4.35 | +0.15 (+3.57%) | 7,896 |
27 Sep 2021 | INR | 4.2 | 4.4 | 4.05 | 4.2 | 4.2 | 0.0 (0.0%) | 18,512 |
24 Sep 2021 | INR | 4.15 | 4.4 | 4.1 | 4.2 | 4.2 | -0.1 (-2.33%) | 50,201 |
23 Sep 2021 | INR | 4.2 | 4.35 | 4.15 | 4.3 | 4.3 | +0.1 (+2.38%) | 18,835 |
22 Sep 2021 | INR | 4.2 | 4.45 | 4.15 | 4.2 | 4.2 | -0.15 (-3.45%) | 105,446 |
21 Sep 2021 | INR | 4.35 | 4.55 | 4.15 | 4.35 | 4.35 | 0.0 (0.0%) | 64,143 |
20 Sep 2021 | INR | 4.6 | 4.6 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 15,807 |
17 Sep 2021 | INR | 4.8 | 4.85 | 4.55 | 4.55 | 4.55 | -0.2 (-4.21%) | 20,476 |
16 Sep 2021 | INR | 4.75 | 4.75 | 4.55 | 4.75 | 4.75 | +0.2 (+4.40%) | 27,783 |
15 Sep 2021 | INR | 4.4 | 4.55 | 4.25 | 4.55 | 4.55 | +0.2 (+4.60%) | 17,997 |
14 Sep 2021 | INR | 4.65 | 4.65 | 4.35 | 4.35 | 4.35 | -0.15 (-3.33%) | 20,387 |
13 Sep 2021 | INR | 4.6 | 4.6 | 4.35 | 4.5 | 4.5 | +0.1 (+2.27%) | 38,338 |
9 Sep 2021 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.2 (+4.76%) | 5,591 |
8 Sep 2021 | INR | 4 | 4.2 | 3.9 | 4.2 | 4.2 | +0.2 (+5%) | 27,380 |
7 Sep 2021 | INR | 4.1 | 4.25 | 4 | 4 | 4 | -0.2 (-4.76%) | 69,201 |
6 Sep 2021 | INR | 4.3 | 4.3 | 4.1 | 4.2 | 4.2 | -0.1 (-2.33%) | 42,047 |
3 Sep 2021 | INR | 4.45 | 4.65 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 52,604 |
2 Sep 2021 | INR | 4.7 | 4.7 | 4.35 | 4.5 | 4.5 | 0.0 (0.0%) | 18,395 |
1 Sep 2021 | INR | 4.5 | 4.65 | 4.45 | 4.5 | 4.5 | -0.15 (-3.23%) | 33,545 |
31 Aug 2021 | INR | 4.45 | 4.7 | 4.45 | 4.65 | 4.65 | 0.0 (0.0%) | 37,822 |
30 Aug 2021 | INR | 4.4 | 4.75 | 4.4 | 4.65 | 4.65 | +0.1 (+2.20%) | 29,704 |
27 Aug 2021 | INR | 4.35 | 4.65 | 4.35 | 4.55 | 4.55 | +0.1 (+2.25%) | 11,449 |
26 Aug 2021 | INR | 4.45 | 4.45 | 4.15 | 4.45 | 4.45 | +0.2 (+4.71%) | 27,657 |
25 Aug 2021 | INR | 4.6 | 4.6 | 4.25 | 4.25 | 4.25 | -0.2 (-4.49%) | 71,482 |
24 Aug 2021 | INR | 4.45 | 4.45 | 4.25 | 4.45 | 4.45 | 0.0 (0.0%) | 36,867 |
23 Aug 2021 | INR | 4.65 | 4.65 | 4.45 | 4.45 | 4.45 | -0.2 (-4.30%) | 13,347 |
20 Aug 2021 | INR | 4.85 | 4.85 | 4.65 | 4.65 | 4.65 | -0.2 (-4.12%) | 13,715 |
18 Aug 2021 | INR | 5 | 5.2 | 4.75 | 4.85 | 4.85 | -0.15 (-3%) | 18,483 |
17 Aug 2021 | INR | 5.05 | 5.05 | 4.7 | 5 | 5 | +0.15 (+3.09%) | 24,700 |
16 Aug 2021 | INR | 5.1 | 5.1 | 4.8 | 4.85 | 4.85 | -0.15 (-3%) | 3,651 |