Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | +1.1 (+4.97%) | 3,460 |
27 Sep 2021 | INR | 21.15 | 22.15 | 21.15 | 22.15 | 22.15 | +1.05 (+4.98%) | 3,018 |
24 Sep 2021 | INR | 20.4 | 21.1 | 20.4 | 21.1 | 21.1 | +1 (+4.98%) | 107,877 |
23 Sep 2021 | INR | 19.85 | 20.1 | 19.85 | 20.1 | 20.1 | +0.65 (+3.34%) | 1,740 |
22 Sep 2021 | INR | 18.55 | 19.45 | 18.55 | 19.45 | 19.45 | +0.9 (+4.85%) | 1,858 |
21 Sep 2021 | INR | 18.5 | 18.55 | 18.5 | 18.55 | 18.55 | +0.85 (+4.80%) | 1,436 |
20 Sep 2021 | INR | 17.25 | 17.7 | 17.25 | 17.7 | 17.7 | +0.8 (+4.73%) | 1,280 |
17 Sep 2021 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | +0.8 (+4.97%) | 3,714 |
16 Sep 2021 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | +0.75 (+4.89%) | 120 |
15 Sep 2021 | INR | 15.25 | 15.4 | 15.25 | 15.35 | 15.35 | +0.35 (+2.33%) | 1,591 |
14 Sep 2021 | INR | 14.8 | 15.1 | 14.8 | 15 | 15 | -0.2 (-1.32%) | 2,575 |
13 Sep 2021 | INR | 15.2 | 15.2 | 15 | 15.2 | 15.2 | 0.0 (0.0%) | 2,582 |
9 Sep 2021 | INR | 16 | 16 | 15.2 | 15.2 | 15.2 | -0.8 (-5%) | 641 |
8 Sep 2021 | INR | 16.05 | 16.05 | 16 | 16 | 16 | -0.05 (-0.31%) | 1,520 |
7 Sep 2021 | INR | 17.4 | 17.4 | 16.05 | 16.05 | 16.05 | -0.7 (-4.18%) | 1,250 |
6 Sep 2021 | INR | 17.4 | 17.4 | 16.55 | 16.75 | 16.75 | -0.65 (-3.74%) | 2,037 |
3 Sep 2021 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 2,274 |
2 Sep 2021 | INR | 18 | 18 | 17.4 | 17.4 | 17.4 | -0.6 (-3.33%) | 4,119 |
1 Sep 2021 | INR | 18.4 | 18.4 | 18 | 18 | 18 | 0.0 (0.0%) | 607 |
31 Aug 2021 | INR | 18.4 | 18.4 | 18 | 18 | 18 | -0.5 (-2.70%) | 1,110 |
30 Aug 2021 | INR | 18.7 | 18.7 | 18.5 | 18.5 | 18.5 | +0.65 (+3.64%) | 1,753 |
29 Aug 2021 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 18.65 | 18.65 | 17.75 | 17.85 | 17.85 | -0.8 (-4.29%) | 1,330 |
26 Aug 2021 | INR | 18.65 | 19 | 18.6 | 18.65 | 18.65 | +0.15 (+0.81%) | 825 |
25 Aug 2021 | INR | 18.25 | 18.5 | 18.25 | 18.5 | 18.5 | -0.4 (-2.12%) | 192 |
24 Aug 2021 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | +0.8 (+4.42%) | 633 |
23 Aug 2021 | INR | 18 | 18.1 | 18 | 18.1 | 18.1 | +0.85 (+4.93%) | 744 |
20 Aug 2021 | INR | 18.15 | 18.15 | 16.95 | 17.25 | 17.25 | -0.05 (-0.29%) | 825,635 |
18 Aug 2021 | INR | 16.5 | 17.3 | 16 | 17.3 | 17.3 | +0.8 (+4.85%) | 630,638 |