Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 7.78 | 7.78 | 7.6 | 7.78 | 7.78 | +0.37 (+4.99%) | 20,368 |
27 Sep 2021 | INR | 7.41 | 7.41 | 7.2 | 7.41 | 7.41 | +0.35 (+4.96%) | 1,379 |
24 Sep 2021 | INR | 6.6 | 7.06 | 6.4 | 7.06 | 7.06 | +0.33 (+4.90%) | 5,648 |
23 Sep 2021 | INR | 6.52 | 7.2 | 6.52 | 6.73 | 6.73 | -0.13 (-1.90%) | 41,890 |
22 Sep 2021 | INR | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.36 (-4.99%) | 7,753 |
21 Sep 2021 | INR | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.38 (-5%) | 1,049 |
20 Sep 2021 | INR | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | -0.39 (-4.88%) | 223 |
17 Sep 2021 | INR | 8.04 | 8.04 | 7.99 | 7.99 | 7.99 | -0.42 (-4.99%) | 1,583 |
16 Sep 2021 | INR | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.44 (-4.97%) | 1,271 |
15 Sep 2021 | INR | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.46 (-4.94%) | 2,863 |
14 Sep 2021 | INR | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.48 (-4.90%) | 3,526 |
13 Sep 2021 | INR | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.51 (-4.95%) | 5,489 |
9 Sep 2021 | INR | 11.38 | 11.38 | 10.3 | 10.3 | 10.3 | -0.54 (-4.98%) | 28,801 |
8 Sep 2021 | INR | 10.97 | 10.98 | 10.5 | 10.84 | 10.84 | +0.38 (+3.63%) | 52,652 |
7 Sep 2021 | INR | 10.46 | 10.46 | 10.4 | 10.46 | 10.46 | +0.49 (+4.91%) | 51,919 |
6 Sep 2021 | INR | 9.7 | 9.97 | 9.5 | 9.97 | 9.97 | +0.47 (+4.95%) | 45,690 |
3 Sep 2021 | INR | 9.5 | 9.5 | 8.6 | 9.5 | 9.5 | +0.45 (+4.97%) | 32,042 |
2 Sep 2021 | INR | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | +0.43 (+4.99%) | 1,856 |
1 Sep 2021 | INR | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | +0.41 (+4.99%) | 2,399 |
31 Aug 2021 | INR | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | +0.39 (+4.99%) | 1,402 |
30 Aug 2021 | INR | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | +0.37 (+4.97%) | 1,800 |
29 Aug 2021 | INR | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | +0.35 (+4.93%) | 593 |
26 Aug 2021 | INR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | +0.33 (+4.87%) | 401 |
25 Aug 2021 | INR | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | +0.32 (+4.96%) | 1,163 |
24 Aug 2021 | INR | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | +0.3 (+4.88%) | 350 |
23 Aug 2021 | INR | 6.15 | 6.15 | 5.86 | 6.15 | 6.15 | +0.29 (+4.95%) | 3,061 |
20 Aug 2021 | INR | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | +0.27 (+4.83%) | 1,451 |
18 Aug 2021 | INR | 5.48 | 5.59 | 5.48 | 5.59 | 5.59 | +0.26 (+4.88%) | 603 |