Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 17.3 | 18.15 | 16.8 | 17.7 | 17.7 | +0.05 (+0.28%) | 10,746 |
27 Sep 2021 | INR | 18.7 | 18.7 | 17.3 | 17.65 | 17.65 | -0.3 (-1.67%) | 20,729 |
24 Sep 2021 | INR | 18.5 | 18.65 | 17.75 | 17.95 | 17.95 | +0.15 (+0.84%) | 78,034 |
23 Sep 2021 | INR | 18.3 | 18.35 | 17.15 | 17.8 | 17.8 | +0.3 (+1.71%) | 57,268 |
22 Sep 2021 | INR | 17.55 | 17.65 | 17.2 | 17.5 | 17.5 | +0.6 (+3.55%) | 21,050 |
21 Sep 2021 | INR | 18 | 18 | 16.9 | 16.9 | 16.9 | -0.85 (-4.79%) | 26,119 |
20 Sep 2021 | INR | 18.25 | 18.25 | 17 | 17.75 | 17.75 | -0.1 (-0.56%) | 46,003 |
17 Sep 2021 | INR | 18.1 | 18.75 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 30,375 |
16 Sep 2021 | INR | 19.2 | 19.2 | 17.6 | 18.75 | 18.75 | +0.45 (+2.46%) | 36,884 |
15 Sep 2021 | INR | 17.1 | 18.3 | 17.05 | 18.3 | 18.3 | +0.85 (+4.87%) | 36,235 |
14 Sep 2021 | INR | 17.6 | 18.1 | 16.7 | 17.45 | 17.45 | +0.2 (+1.16%) | 48,221 |
13 Sep 2021 | INR | 18.85 | 19.05 | 17.25 | 17.25 | 17.25 | -0.9 (-4.96%) | 107,052 |
9 Sep 2021 | INR | 17.15 | 18.15 | 16.7 | 18.15 | 18.15 | +0.85 (+4.91%) | 119,331 |
8 Sep 2021 | INR | 15.8 | 17.3 | 15.8 | 17.3 | 17.3 | +0.8 (+4.85%) | 33,411 |
7 Sep 2021 | INR | 17.1 | 17.1 | 16.25 | 16.5 | 16.5 | -0.6 (-3.51%) | 13,050 |
6 Sep 2021 | INR | 17.35 | 17.4 | 16.5 | 17.1 | 17.1 | +0.1 (+0.59%) | 17,322 |
3 Sep 2021 | INR | 17.25 | 17.25 | 16.3 | 17 | 17 | +0.25 (+1.49%) | 10,913 |
2 Sep 2021 | INR | 15.9 | 16.85 | 15.9 | 16.75 | 16.75 | +0.6 (+3.72%) | 8,047 |
1 Sep 2021 | INR | 16.7 | 17.3 | 15.85 | 16.15 | 16.15 | -0.5 (-3.00%) | 13,045 |
31 Aug 2021 | INR | 17.15 | 17.15 | 16.2 | 16.65 | 16.65 | +0.2 (+1.22%) | 11,370 |
30 Aug 2021 | INR | 15.5 | 16.85 | 15.5 | 16.45 | 16.45 | +0.4 (+2.49%) | 13,516 |
29 Aug 2021 | INR | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 16.3 | 17 | 15.85 | 16.05 | 16.05 | -0.6 (-3.60%) | 31,165 |
26 Aug 2021 | INR | 16.2 | 17.5 | 16.2 | 16.65 | 16.65 | -0.2 (-1.19%) | 7,121 |
25 Aug 2021 | INR | 16.95 | 17 | 15.65 | 16.85 | 16.85 | +0.6 (+3.69%) | 3,428 |
24 Aug 2021 | INR | 17 | 17 | 16.1 | 16.25 | 16.25 | -0.65 (-3.85%) | 31,065 |
23 Aug 2021 | INR | 17.9 | 18.25 | 16.7 | 16.9 | 16.9 | -0.65 (-3.70%) | 29,572 |
20 Aug 2021 | INR | 18.25 | 19.2 | 17.4 | 17.55 | 17.55 | -0.75 (-4.10%) | 23,886 |
18 Aug 2021 | INR | 19.35 | 19.7 | 18.15 | 18.3 | 18.3 | -0.8 (-4.19%) | 9,383 |