Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2021 | INR | 9.5 | 10.05 | 9.45 | 10.05 | 10.05 | +0.9 (+9.84%) | 427,757 |
28 Sep 2021 | INR | 8.75 | 9.15 | 8.5 | 9.15 | 9.15 | +0.8 (+9.58%) | 374,881 |
27 Sep 2021 | INR | 7.6 | 8.35 | 7.6 | 8.35 | 8.35 | +0.75 (+9.87%) | 359,235 |
24 Sep 2021 | INR | 7.85 | 8 | 7.55 | 7.6 | 7.6 | -0.1 (-1.30%) | 166,396 |
23 Sep 2021 | INR | 7.9 | 7.95 | 7.65 | 7.7 | 7.7 | 0.0 (0.0%) | 110,415 |
22 Sep 2021 | INR | 7.85 | 7.95 | 7.5 | 7.7 | 7.7 | -0.05 (-0.65%) | 82,719 |
21 Sep 2021 | INR | 7.75 | 7.9 | 7.6 | 7.75 | 7.75 | 0.0 (0.0%) | 92,662 |
20 Sep 2021 | INR | 7.9 | 8.1 | 7.65 | 7.75 | 7.75 | 0.0 (0.0%) | 116,691 |
17 Sep 2021 | INR | 7.95 | 7.95 | 7.65 | 7.75 | 7.75 | -0.05 (-0.64%) | 68,682 |
16 Sep 2021 | INR | 8 | 8 | 7.45 | 7.8 | 7.8 | -0.05 (-0.64%) | 129,668 |
15 Sep 2021 | INR | 8 | 8 | 7.6 | 7.85 | 7.85 | +0.05 (+0.64%) | 64,598 |
14 Sep 2021 | INR | 7.85 | 7.95 | 7.7 | 7.8 | 7.8 | +0.15 (+1.96%) | 55,314 |
13 Sep 2021 | INR | 8 | 8 | 7.65 | 7.65 | 7.65 | -0.15 (-1.92%) | 73,933 |
9 Sep 2021 | INR | 7.95 | 8 | 7.55 | 7.8 | 7.8 | +0.15 (+1.96%) | 81,370 |
8 Sep 2021 | INR | 7.9 | 7.9 | 7.5 | 7.65 | 7.65 | -0.1 (-1.29%) | 88,244 |
7 Sep 2021 | INR | 8 | 8 | 7.7 | 7.75 | 7.75 | -0.1 (-1.27%) | 36,685 |
6 Sep 2021 | INR | 8.05 | 8.05 | 7.8 | 7.85 | 7.85 | +0.05 (+0.64%) | 56,413 |
3 Sep 2021 | INR | 7.75 | 8 | 7.7 | 7.8 | 7.8 | -0.1 (-1.27%) | 62,659 |
2 Sep 2021 | INR | 8.05 | 8.1 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 38,068 |
1 Sep 2021 | INR | 8.1 | 8.1 | 7.8 | 7.9 | 7.9 | 0.0 (0.0%) | 78,880 |
31 Aug 2021 | INR | 8.1 | 8.1 | 7.8 | 7.9 | 7.9 | +0.1 (+1.28%) | 79,952 |
30 Aug 2021 | INR | 8.15 | 8.15 | 7.75 | 7.8 | 7.8 | -0.05 (-0.64%) | 62,292 |
27 Aug 2021 | INR | 8 | 8.05 | 7.7 | 7.85 | 7.85 | -0.1 (-1.26%) | 51,621 |
26 Aug 2021 | INR | 8.25 | 8.25 | 7.9 | 7.95 | 7.95 | -0.1 (-1.24%) | 66,196 |
25 Aug 2021 | INR | 8 | 8.25 | 7.7 | 8.05 | 8.05 | +0.25 (+3.21%) | 103,872 |
24 Aug 2021 | INR | 8 | 8.2 | 7.6 | 7.8 | 7.8 | -0.05 (-0.64%) | 91,168 |
23 Aug 2021 | INR | 8.3 | 8.3 | 7.8 | 7.85 | 7.85 | -0.1 (-1.26%) | 42,854 |
20 Aug 2021 | INR | 8 | 8.05 | 7.7 | 7.95 | 7.95 | +0.05 (+0.63%) | 64,573 |
18 Aug 2021 | INR | 7.95 | 8.25 | 7.7 | 7.9 | 7.9 | -0.05 (-0.63%) | 76,384 |
17 Aug 2021 | INR | 8.25 | 8.4 | 7.8 | 7.95 | 7.95 | -0.45 (-5.36%) | 147,100 |