Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 15 | 16.13 | 14.7 | 14.97 | 14.97 | -0.4 (-2.60%) | 111,559 |
27 Sep 2021 | INR | 15.15 | 15.37 | 13.91 | 15.37 | 15.37 | +0.73 (+4.99%) | 40,226 |
24 Sep 2021 | INR | 13.3 | 14.64 | 13.3 | 14.64 | 14.64 | +0.69 (+4.95%) | 81,264 |
23 Sep 2021 | INR | 13.5 | 13.95 | 13.5 | 13.95 | 13.95 | +0.66 (+4.97%) | 77,258 |
22 Sep 2021 | INR | 12.74 | 13.37 | 12.38 | 13.29 | 13.29 | +0.55 (+4.32%) | 24,232 |
21 Sep 2021 | INR | 13 | 13.07 | 12.52 | 12.74 | 12.74 | -0.34 (-2.60%) | 2,880 |
20 Sep 2021 | INR | 12.75 | 13.6 | 12.43 | 13.08 | 13.08 | +0.07 (+0.54%) | 17,529 |
17 Sep 2021 | INR | 13.28 | 13.3 | 12.5 | 13.01 | 13.01 | +0.27 (+2.12%) | 25,532 |
16 Sep 2021 | INR | 12.25 | 12.78 | 12.2 | 12.74 | 12.74 | +0.56 (+4.60%) | 47,545 |
15 Sep 2021 | INR | 12.05 | 12.18 | 11.92 | 12.18 | 12.18 | +0.58 (+5.00%) | 82,051 |
14 Sep 2021 | INR | 11.6 | 11.63 | 11.3 | 11.6 | 11.6 | -0.2 (-1.69%) | 12,728 |
13 Sep 2021 | INR | 12.05 | 12.05 | 11.3 | 11.8 | 11.8 | -0.04 (-0.34%) | 2,845 |
9 Sep 2021 | INR | 11.7 | 12.05 | 11.01 | 11.84 | 11.84 | +0.34 (+2.96%) | 25,315 |
8 Sep 2021 | INR | 11.7 | 11.7 | 11.1 | 11.5 | 11.5 | -0.15 (-1.29%) | 11,736 |
7 Sep 2021 | INR | 10.81 | 11.77 | 10.8 | 11.65 | 11.65 | +0.44 (+3.93%) | 3,575 |
6 Sep 2021 | INR | 10.5 | 11.23 | 10.21 | 11.21 | 11.21 | +0.51 (+4.77%) | 7,306 |
3 Sep 2021 | INR | 10.71 | 11.55 | 10.7 | 10.7 | 10.7 | -0.31 (-2.82%) | 2,653 |
2 Sep 2021 | INR | 11.05 | 11.63 | 11 | 11.01 | 11.01 | -0.09 (-0.81%) | 6,081 |
1 Sep 2021 | INR | 11.28 | 11.28 | 10.71 | 11.1 | 11.1 | +0.34 (+3.16%) | 2,661 |
31 Aug 2021 | INR | 11.5 | 11.69 | 10.71 | 10.76 | 10.76 | -0.41 (-3.67%) | 35,615 |
30 Aug 2021 | INR | 11.21 | 11.74 | 11.05 | 11.17 | 11.17 | -0.04 (-0.36%) | 32,058 |
29 Aug 2021 | INR | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 12 | 12 | 11.11 | 11.21 | 11.21 | -0.48 (-4.11%) | 13,722 |
26 Aug 2021 | INR | 11.65 | 11.98 | 10.85 | 11.69 | 11.69 | +0.27 (+2.36%) | 5,664 |
25 Aug 2021 | INR | 12.45 | 12.47 | 11.41 | 11.42 | 11.42 | -0.46 (-3.87%) | 9,983 |
24 Aug 2021 | INR | 11.9 | 12.5 | 11.88 | 11.88 | 11.88 | -0.62 (-4.96%) | 7,603 |
23 Aug 2021 | INR | 12.9 | 12.9 | 12.01 | 12.5 | 12.5 | -0.14 (-1.11%) | 4,054 |
20 Aug 2021 | INR | 12.75 | 13.3 | 12.64 | 12.64 | 12.64 | -0.66 (-4.96%) | 15,019 |
18 Aug 2021 | INR | 13.3 | 13.5 | 13.3 | 13.3 | 13.3 | -0.69 (-4.93%) | 33,373 |