Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 20.4 | 20.65 | 20.1 | 20.35 | 20.35 | +0.3 (+1.50%) | 5,800,000 |
27 Sep 2021 | INR | 20.65 | 20.65 | 20 | 20.05 | 20.05 | -0.35 (-1.72%) | 3,850,000 |
24 Sep 2021 | INR | 20.75 | 20.85 | 20.3 | 20.4 | 20.4 | -0.2 (-0.97%) | 2,520,000 |
23 Sep 2021 | INR | 20.8 | 21 | 20.5 | 20.6 | 20.6 | 0.0 (0.0%) | 3,650,000 |
22 Sep 2021 | INR | 20.8 | 21.1 | 20.35 | 20.6 | 20.6 | -0.2 (-0.96%) | 4,940,000 |
21 Sep 2021 | INR | 20.7 | 21.2 | 20.2 | 20.8 | 20.8 | 0.0 (0.0%) | 5,330,000 |
20 Sep 2021 | INR | 21.4 | 21.4 | 20.65 | 20.8 | 20.8 | -1.05 (-4.81%) | 7,470,000 |
17 Sep 2021 | INR | 23.15 | 23.55 | 21.3 | 21.85 | 21.85 | -0.9 (-3.96%) | 22,890,000 |
16 Sep 2021 | INR | 20.3 | 23.5 | 20.2 | 22.75 | 22.75 | +2.55 (+12.62%) | 38,600,000 |
15 Sep 2021 | INR | 19.8 | 20.65 | 19.65 | 20.2 | 20.2 | +0.5 (+2.54%) | 8,650,000 |
14 Sep 2021 | INR | 19.6 | 19.8 | 19.6 | 19.7 | 19.7 | +0.15 (+0.77%) | 3,470,000 |
13 Sep 2021 | INR | 19.9 | 19.9 | 19.5 | 19.55 | 19.55 | -0.15 (-0.76%) | 2,610,000 |
9 Sep 2021 | INR | 19.75 | 19.95 | 19.6 | 19.7 | 19.7 | +0.1 (+0.51%) | 3,260,000 |
8 Sep 2021 | INR | 19.65 | 19.85 | 19.55 | 19.6 | 19.6 | 0.0 (0.0%) | 2,460,000 |
7 Sep 2021 | INR | 19.85 | 19.85 | 19.55 | 19.6 | 19.6 | -0.15 (-0.76%) | 2,630,000 |
6 Sep 2021 | INR | 19.85 | 20.2 | 19.65 | 19.75 | 19.75 | 0.0 (0.0%) | 4,300,000 |
3 Sep 2021 | INR | 19.6 | 20.2 | 19.6 | 19.75 | 19.75 | +0.2 (+1.02%) | 5,530,000 |
2 Sep 2021 | INR | 19.75 | 19.85 | 19.5 | 19.55 | 19.55 | -0.1 (-0.51%) | 3,320,000 |
1 Sep 2021 | INR | 19.85 | 19.95 | 19.5 | 19.65 | 19.65 | +0.05 (+0.26%) | 6,740,000 |
31 Aug 2021 | INR | 19.85 | 20.45 | 19.5 | 19.6 | 19.6 | -0.1 (-0.51%) | 6,140,000 |
30 Aug 2021 | INR | 19.9 | 19.95 | 19.55 | 19.7 | 19.7 | +0.15 (+0.77%) | 3,380,000 |
27 Aug 2021 | INR | 19.35 | 19.85 | 19.15 | 19.55 | 19.55 | +0.25 (+1.30%) | 3,890,000 |
26 Aug 2021 | INR | 19.5 | 19.5 | 19.1 | 19.3 | 19.3 | -0.35 (-1.78%) | 2,950,000 |
25 Aug 2021 | INR | 19.2 | 19.8 | 19 | 19.65 | 19.65 | +0.6 (+3.15%) | 7,600,000 |
24 Aug 2021 | INR | 19 | 19.4 | 18.75 | 19.05 | 19.05 | +0.15 (+0.79%) | 5,170,000 |
23 Aug 2021 | INR | 19.7 | 19.95 | 18.75 | 18.9 | 18.9 | -0.65 (-3.32%) | 6,260,000 |
20 Aug 2021 | INR | 19.65 | 20.05 | 19.35 | 19.55 | 19.55 | -0.5 (-2.49%) | 5,900,000 |
18 Aug 2021 | INR | 20 | 20.65 | 19.8 | 20.05 | 20.05 | +0.05 (+0.25%) | 6,520,000 |
17 Aug 2021 | INR | 20.3 | 20.3 | 19.65 | 20 | 20 | -0.3 (-1.48%) | 7,060,000 |
16 Aug 2021 | INR | 20.95 | 21 | 20.15 | 20.3 | 20.3 | -0.7 (-3.33%) | 4,990,000 |