Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2021 | INR | 8.5 | 8.5 | 7.9 | 8.05 | 8.05 | -0.25 (-3.01%) | 1,881,526 |
11 Oct 2021 | INR | 8.4 | 8.6 | 8.25 | 8.3 | 8.3 | -0.1 (-1.19%) | 573,580 |
8 Oct 2021 | INR | 8.45 | 8.45 | 8.3 | 8.4 | 8.4 | +0.05 (+0.60%) | 635,690 |
7 Oct 2021 | INR | 8.3 | 8.45 | 8.2 | 8.35 | 8.35 | +0.1 (+1.21%) | 683,393 |
6 Oct 2021 | INR | 8.1 | 8.45 | 8.1 | 8.25 | 8.25 | +0.05 (+0.61%) | 757,026 |
5 Oct 2021 | INR | 8.3 | 8.3 | 8.1 | 8.2 | 8.2 | -0.1 (-1.20%) | 503,205 |
4 Oct 2021 | INR | 8.5 | 8.5 | 8.2 | 8.3 | 8.3 | 0.0 (0.0%) | 468,202 |
1 Oct 2021 | INR | 8.2 | 8.4 | 8.2 | 8.3 | 8.3 | 0.0 (0.0%) | 417,563 |
30 Sep 2021 | INR | 8.4 | 8.6 | 8.2 | 8.3 | 8.3 | 0.0 (0.0%) | 1,088,351 |
29 Sep 2021 | INR | 8.45 | 8.45 | 8.2 | 8.3 | 8.3 | 0.0 (0.0%) | 568,920 |
28 Sep 2021 | INR | 8.65 | 8.65 | 8.25 | 8.3 | 8.3 | -0.15 (-1.78%) | 418,389 |
27 Sep 2021 | INR | 8.7 | 8.85 | 8.3 | 8.45 | 8.45 | -0.05 (-0.59%) | 712,551 |
24 Sep 2021 | INR | 8.8 | 8.85 | 8.45 | 8.5 | 8.5 | -0.2 (-2.30%) | 547,130 |
23 Sep 2021 | INR | 8.65 | 8.85 | 8.65 | 8.7 | 8.7 | +0.15 (+1.75%) | 462,104 |
22 Sep 2021 | INR | 9.1 | 9.1 | 8.5 | 8.55 | 8.55 | -0.15 (-1.72%) | 913,318 |
21 Sep 2021 | INR | 9 | 9.1 | 8.65 | 8.7 | 8.7 | -0.2 (-2.25%) | 517,620 |
20 Sep 2021 | INR | 9.35 | 9.35 | 8.8 | 8.9 | 8.9 | -0.05 (-0.56%) | 1,462,959 |
17 Sep 2021 | INR | 9 | 9.2 | 8.9 | 8.95 | 8.95 | -0.05 (-0.56%) | 536,407 |
16 Sep 2021 | INR | 9.3 | 9.3 | 8.9 | 9 | 9 | -0.15 (-1.64%) | 545,426 |
15 Sep 2021 | INR | 8.7 | 9.2 | 8.7 | 9.15 | 9.15 | +0.35 (+3.98%) | 522,519 |
14 Sep 2021 | INR | 8.75 | 8.95 | 8.7 | 8.8 | 8.8 | +0.1 (+1.15%) | 500,866 |
13 Sep 2021 | INR | 8.95 | 9.15 | 8.6 | 8.7 | 8.7 | -0.25 (-2.79%) | 537,934 |
9 Sep 2021 | INR | 8.9 | 9.2 | 8.9 | 8.95 | 8.95 | -0.2 (-2.19%) | 263,342 |
8 Sep 2021 | INR | 9.25 | 9.25 | 9 | 9.15 | 9.15 | +0.2 (+2.23%) | 331,135 |
7 Sep 2021 | INR | 9.15 | 9.35 | 8.8 | 8.95 | 8.95 | -0.2 (-2.19%) | 475,421 |
6 Sep 2021 | INR | 9.7 | 9.95 | 9.1 | 9.15 | 9.15 | -0.4 (-4.19%) | 494,824 |
3 Sep 2021 | INR | 9.2 | 9.7 | 8.95 | 9.55 | 9.55 | +0.3 (+3.24%) | 1,323,546 |
2 Sep 2021 | INR | 10.15 | 10.15 | 9.25 | 9.25 | 9.25 | -0.45 (-4.64%) | 1,415,575 |
1 Sep 2021 | INR | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | +0.45 (+4.86%) | 332,035 |
31 Aug 2021 | INR | 9.2 | 9.25 | 8.75 | 9.25 | 9.25 | +0.4 (+4.52%) | 291,766 |