Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 13.15 | 13.15 | 12.55 | 12.65 | 12.65 | -0.1 (-0.78%) | 140,859 |
10 Nov 2021 | INR | 13.4 | 13.65 | 12.7 | 12.75 | 12.75 | -0.4 (-3.04%) | 408,677 |
9 Nov 2021 | INR | 13.9 | 13.95 | 13 | 13.15 | 13.15 | -0.5 (-3.66%) | 907,660 |
8 Nov 2021 | INR | 13.1 | 13.8 | 12.85 | 13.65 | 13.65 | +0.7 (+5.41%) | 207,392 |
4 Nov 2021 | INR | 12.85 | 13.1 | 12.6 | 12.95 | 12.95 | +0.35 (+2.78%) | 66,217 |
3 Nov 2021 | INR | 13 | 13.2 | 12.55 | 12.6 | 12.6 | -0.15 (-1.18%) | 123,110 |
2 Nov 2021 | INR | 12.95 | 13 | 12.6 | 12.75 | 12.75 | +0.1 (+0.79%) | 192,487 |
1 Nov 2021 | INR | 12.75 | 13.4 | 12.35 | 12.65 | 12.65 | +0.15 (+1.20%) | 248,157 |
29 Oct 2021 | INR | 13.45 | 14.2 | 11.95 | 12.5 | 12.5 | -0.9 (-6.72%) | 600,685 |
28 Oct 2021 | INR | 14.7 | 14.7 | 12.75 | 13.4 | 13.4 | -0.9 (-6.29%) | 220,485 |
27 Oct 2021 | INR | 14.55 | 14.85 | 14.15 | 14.3 | 14.3 | -0.05 (-0.35%) | 194,636 |
26 Oct 2021 | INR | 14.55 | 16.9 | 13.7 | 14.35 | 14.35 | +0.1 (+0.70%) | 1,263,216 |
25 Oct 2021 | INR | 15.5 | 16 | 14.2 | 14.25 | 14.25 | -0.9 (-5.94%) | 406,162 |
22 Oct 2021 | INR | 15.35 | 15.9 | 15.05 | 15.15 | 15.15 | +0.1 (+0.66%) | 495,572 |
21 Oct 2021 | INR | 15.65 | 15.65 | 14.95 | 15.05 | 15.05 | -0.4 (-2.59%) | 692,770 |
20 Oct 2021 | INR | 15.75 | 15.9 | 15 | 15.45 | 15.45 | -0.1 (-0.64%) | 307,656 |
19 Oct 2021 | INR | 15.9 | 16.3 | 15.45 | 15.55 | 15.55 | -0.35 (-2.20%) | 450,464 |
18 Oct 2021 | INR | 16.4 | 16.8 | 15.85 | 15.9 | 15.9 | -0.2 (-1.24%) | 634,445 |
14 Oct 2021 | INR | 16.6 | 16.6 | 16 | 16.1 | 16.1 | -0.25 (-1.53%) | 256,982 |
13 Oct 2021 | INR | 16.7 | 16.85 | 16.25 | 16.35 | 16.35 | -0.35 (-2.10%) | 307,979 |
12 Oct 2021 | INR | 16.6 | 17.45 | 16.05 | 16.7 | 16.7 | +0.3 (+1.83%) | 751,738 |
11 Oct 2021 | INR | 17.2 | 17.65 | 16.25 | 16.4 | 16.4 | -0.3 (-1.80%) | 1,398,622 |
8 Oct 2021 | INR | 17.05 | 17.55 | 16.65 | 16.7 | 16.7 | -0.05 (-0.30%) | 533,309 |
7 Oct 2021 | INR | 16.7 | 17.7 | 16.3 | 16.75 | 16.75 | +0.45 (+2.76%) | 919,112 |
6 Oct 2021 | INR | 17.45 | 17.8 | 16.1 | 16.3 | 16.3 | -0.7 (-4.12%) | 656,307 |
5 Oct 2021 | INR | 17.4 | 18.15 | 16.8 | 17 | 17 | +0.5 (+3.03%) | 2,697,766 |
4 Oct 2021 | INR | 16.5 | 17 | 15.95 | 16.5 | 16.5 | +0.6 (+3.77%) | 781,355 |
1 Oct 2021 | INR | 16.15 | 16.9 | 15.5 | 15.9 | 15.9 | -0.05 (-0.31%) | 754,640 |
30 Sep 2021 | INR | 16.45 | 17.1 | 15.7 | 15.95 | 15.95 | -0.6 (-3.63%) | 287,453 |
29 Sep 2021 | INR | 16.85 | 17.1 | 16.45 | 16.55 | 16.55 | -0.3 (-1.78%) | 109,871 |