Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 5.2 | 5.3 | 5 | 5.12 | 5.12 | +0.05 (+0.99%) | 144,579 |
10 Nov 2021 | INR | 5.19 | 5.19 | 5 | 5.07 | 5.07 | +0.03 (+0.60%) | 57,890 |
9 Nov 2021 | INR | 5.44 | 5.44 | 5 | 5.04 | 5.04 | -0.18 (-3.45%) | 265,377 |
8 Nov 2021 | INR | 5.47 | 5.47 | 5.1 | 5.22 | 5.22 | +0.01 (+0.19%) | 46,317 |
4 Nov 2021 | INR | 5.28 | 5.32 | 5.05 | 5.21 | 5.21 | +0.14 (+2.76%) | 26,867 |
3 Nov 2021 | INR | 5.25 | 5.25 | 5 | 5.07 | 5.07 | -0.02 (-0.39%) | 32,417 |
2 Nov 2021 | INR | 5.28 | 5.28 | 4.91 | 5.09 | 5.09 | -0.01 (-0.20%) | 82,255 |
1 Nov 2021 | INR | 5.1 | 5.27 | 4.93 | 5.1 | 5.1 | 0.0 (0.0%) | 67,813 |
29 Oct 2021 | INR | 5.05 | 5.35 | 5.05 | 5.1 | 5.1 | -0.04 (-0.78%) | 64,243 |
28 Oct 2021 | INR | 5.64 | 5.64 | 5.13 | 5.14 | 5.14 | -0.24 (-4.46%) | 195,676 |
27 Oct 2021 | INR | 5.2 | 5.38 | 5 | 5.38 | 5.38 | +0.25 (+4.87%) | 127,134 |
26 Oct 2021 | INR | 5.99 | 6 | 5.02 | 5.13 | 5.13 | -0.42 (-7.57%) | 245,574 |
25 Oct 2021 | INR | 5 | 5.56 | 4.65 | 5.55 | 5.55 | +0.48 (+9.47%) | 128,256 |
22 Oct 2021 | INR | 5.63 | 5.63 | 5.07 | 5.07 | 5.07 | -0.56 (-9.95%) | 217,741 |
21 Oct 2021 | INR | 6.59 | 6.59 | 5.63 | 5.63 | 5.63 | -0.62 (-9.92%) | 295,424 |
20 Oct 2021 | INR | 7.3 | 7.43 | 6.09 | 6.25 | 6.25 | -0.51 (-7.54%) | 268,703 |
19 Oct 2021 | INR | 6.76 | 6.76 | 6.35 | 6.76 | 6.76 | +0.61 (+9.92%) | 65,055 |
18 Oct 2021 | INR | 7 | 7 | 6.12 | 6.15 | 6.15 | -1.49 (-19.50%) | 532,477 |
14 Oct 2021 | INR | 9 | 10.5 | 7.64 | 7.64 | 7.64 | -1.91 (-20.00%) | 1,034,125 |
13 Oct 2021 | INR | 10.16 | 10.21 | 9.51 | 9.55 | 9.55 | -2.33 (-19.61%) | 389,248 |
12 Oct 2021 | INR | 11.7 | 11.9 | 11.6 | 11.88 | 11.88 | +0.32 (+2.77%) | 784,446 |
11 Oct 2021 | INR | 11.5 | 12.74 | 11.15 | 11.56 | 11.56 | +0.48 (+4.33%) | 850,205 |
8 Oct 2021 | INR | 11.05 | 11.11 | 10.7 | 11.08 | 11.08 | +0.43 (+4.04%) | 571,583 |
7 Oct 2021 | INR | 10.15 | 10.78 | 9.95 | 10.65 | 10.65 | +0.67 (+6.71%) | 575,886 |
6 Oct 2021 | INR | 10.38 | 10.38 | 9.81 | 9.98 | 9.98 | -0.04 (-0.40%) | 9,650 |
5 Oct 2021 | INR | 10.55 | 10.55 | 9.66 | 10.02 | 10.02 | -0.57 (-5.38%) | 18,290 |
4 Oct 2021 | INR | 10.4 | 10.74 | 9.9 | 10.59 | 10.59 | +0.22 (+2.12%) | 14,981 |
1 Oct 2021 | INR | 10.4 | 10.4 | 9.65 | 10.37 | 10.37 | +0.18 (+1.77%) | 3,309 |
30 Sep 2021 | INR | 9.61 | 10.5 | 9.61 | 10.19 | 10.19 | +0.07 (+0.69%) | 17,917 |
29 Sep 2021 | INR | 10.5 | 10.5 | 9.49 | 10.12 | 10.12 | -0.38 (-3.62%) | 23,435 |