Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 9.59 | 9.73 | 9.45 | 9.56 | 9.56 | +0.01 (+0.10%) | 351,146 |
10 Nov 2021 | INR | 9.85 | 9.85 | 9.5 | 9.55 | 9.55 | -0.09 (-0.93%) | 329,915 |
9 Nov 2021 | INR | 9.64 | 9.76 | 9.5 | 9.64 | 9.64 | +0.1 (+1.05%) | 553,301 |
8 Nov 2021 | INR | 9.65 | 9.8 | 9.5 | 9.54 | 9.54 | +0.1 (+1.06%) | 481,665 |
4 Nov 2021 | INR | 9.48 | 9.6 | 9.3 | 9.44 | 9.44 | +0.15 (+1.61%) | 261,712 |
3 Nov 2021 | INR | 9.39 | 9.54 | 9 | 9.29 | 9.29 | +0.01 (+0.11%) | 300,050 |
2 Nov 2021 | INR | 9.83 | 9.83 | 9.09 | 9.28 | 9.28 | -0.38 (-3.93%) | 508,873 |
1 Nov 2021 | INR | 8.98 | 9.86 | 8.98 | 9.66 | 9.66 | +0.69 (+7.69%) | 730,570 |
29 Oct 2021 | INR | 9.08 | 9.17 | 8.9 | 8.97 | 8.97 | -0.13 (-1.43%) | 319,362 |
28 Oct 2021 | INR | 9.35 | 9.35 | 9 | 9.1 | 9.1 | -0.14 (-1.52%) | 333,173 |
27 Oct 2021 | INR | 9.52 | 9.52 | 9.2 | 9.24 | 9.24 | -0.13 (-1.39%) | 233,368 |
26 Oct 2021 | INR | 9.23 | 9.45 | 9.14 | 9.37 | 9.37 | +0.26 (+2.85%) | 220,500 |
25 Oct 2021 | INR | 9.43 | 9.6 | 9 | 9.11 | 9.11 | -0.32 (-3.39%) | 376,417 |
22 Oct 2021 | INR | 9.51 | 9.8 | 9.31 | 9.43 | 9.43 | -0.16 (-1.67%) | 326,634 |
21 Oct 2021 | INR | 9.4 | 9.88 | 9.4 | 9.59 | 9.59 | -0.04 (-0.42%) | 364,232 |
20 Oct 2021 | INR | 9.95 | 9.99 | 9.5 | 9.63 | 9.63 | -0.23 (-2.33%) | 398,638 |
19 Oct 2021 | INR | 10.15 | 10.2 | 9.83 | 9.86 | 9.86 | -0.25 (-2.47%) | 693,825 |
18 Oct 2021 | INR | 9.95 | 10.23 | 9.85 | 10.11 | 10.11 | +0.28 (+2.85%) | 921,573 |
14 Oct 2021 | INR | 10.2 | 10.2 | 9.5 | 9.83 | 9.83 | -0.18 (-1.80%) | 727,826 |
13 Oct 2021 | INR | 10.19 | 10.24 | 10 | 10.01 | 10.01 | -0.07 (-0.69%) | 586,328 |
12 Oct 2021 | INR | 10.44 | 10.44 | 10 | 10.08 | 10.08 | -0.15 (-1.47%) | 517,746 |
11 Oct 2021 | INR | 10.13 | 11 | 10.03 | 10.23 | 10.23 | +0.15 (+1.49%) | 1,008,649 |
8 Oct 2021 | INR | 10.25 | 10.25 | 10.05 | 10.08 | 10.08 | -0.01 (-0.10%) | 662,759 |
7 Oct 2021 | INR | 10.36 | 10.36 | 10 | 10.09 | 10.09 | +0.15 (+1.51%) | 753,602 |
6 Oct 2021 | INR | 10.55 | 10.55 | 9.87 | 9.94 | 9.94 | -0.44 (-4.24%) | 837,263 |
5 Oct 2021 | INR | 10.55 | 10.55 | 10 | 10.38 | 10.38 | +0.22 (+2.17%) | 1,182,749 |
4 Oct 2021 | INR | 10.16 | 10.16 | 9.7 | 10.16 | 10.16 | +0.48 (+4.96%) | 1,259,874 |
1 Oct 2021 | INR | 9.7 | 9.89 | 9.31 | 9.68 | 9.68 | +0.13 (+1.36%) | 452,155 |
30 Sep 2021 | INR | 9.6 | 9.7 | 9.3 | 9.55 | 9.55 | +0.08 (+0.84%) | 570,477 |
29 Sep 2021 | INR | 9.64 | 9.9 | 9.3 | 9.47 | 9.47 | -0.1 (-1.04%) | 466,357 |