Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | INR | 21.2 | 22.2 | 21 | 22.2 | 22.2 | +1.05 (+4.96%) | 420,083 |
12 Nov 2021 | INR | 22.2 | 22.35 | 20.75 | 21.15 | 21.15 | -0.6 (-2.76%) | 414,778 |
11 Nov 2021 | INR | 23.35 | 23.45 | 21.7 | 21.75 | 21.75 | -1.05 (-4.61%) | 1,156,593 |
10 Nov 2021 | INR | 22.5 | 22.8 | 22.2 | 22.8 | 22.8 | +1.05 (+4.83%) | 608,389 |
9 Nov 2021 | INR | 21.2 | 21.75 | 20.6 | 21.75 | 21.75 | +1 (+4.82%) | 923,358 |
8 Nov 2021 | INR | 20.75 | 20.75 | 19.15 | 20.75 | 20.75 | +0.95 (+4.80%) | 1,675,287 |
4 Nov 2021 | INR | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | +0.9 (+4.76%) | 116,975 |
3 Nov 2021 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | +0.9 (+5%) | 151,394 |
2 Nov 2021 | INR | 18 | 18 | 18 | 18 | 18 | +0.85 (+4.96%) | 98,441 |
1 Nov 2021 | INR | 17.1 | 17.45 | 16.6 | 17.15 | 17.15 | +0.5 (+3.00%) | 207,781 |
29 Oct 2021 | INR | 17.3 | 17.35 | 16.6 | 16.65 | 16.65 | -0.6 (-3.48%) | 139,847 |
28 Oct 2021 | INR | 16.6 | 17.3 | 16.1 | 17.25 | 17.25 | +0.75 (+4.55%) | 235,921 |
27 Oct 2021 | INR | 16.75 | 16.8 | 16.2 | 16.5 | 16.5 | +0.05 (+0.30%) | 77,463 |
26 Oct 2021 | INR | 16.15 | 16.6 | 16.15 | 16.45 | 16.45 | +0.15 (+0.92%) | 96,761 |
25 Oct 2021 | INR | 17 | 17 | 16.05 | 16.3 | 16.3 | -0.55 (-3.26%) | 318,561 |
22 Oct 2021 | INR | 17.25 | 17.5 | 16.6 | 16.85 | 16.85 | -0.2 (-1.17%) | 112,247 |
21 Oct 2021 | INR | 17.3 | 17.3 | 16.9 | 17.05 | 17.05 | +0.1 (+0.59%) | 100,113 |
20 Oct 2021 | INR | 17.5 | 17.5 | 16.9 | 16.95 | 16.95 | -0.15 (-0.88%) | 137,976 |
19 Oct 2021 | INR | 17.3 | 17.7 | 16.95 | 17.1 | 17.1 | -0.2 (-1.16%) | 240,072 |
18 Oct 2021 | INR | 17.6 | 17.75 | 17.15 | 17.3 | 17.3 | +0.05 (+0.29%) | 229,075 |
14 Oct 2021 | INR | 17.75 | 18.2 | 17 | 17.25 | 17.25 | -0.5 (-2.82%) | 456,926 |
13 Oct 2021 | INR | 17.85 | 18 | 17 | 17.75 | 17.75 | +0.25 (+1.43%) | 231,813 |
12 Oct 2021 | INR | 18.2 | 18.2 | 17.2 | 17.5 | 17.5 | -0.55 (-3.05%) | 463,264 |
11 Oct 2021 | INR | 18.95 | 19.1 | 18.05 | 18.05 | 18.05 | -0.9 (-4.75%) | 242,653 |
8 Oct 2021 | INR | 18.45 | 19.1 | 18.35 | 18.95 | 18.95 | +0.2 (+1.07%) | 160,594 |
7 Oct 2021 | INR | 18.5 | 19 | 18.25 | 18.75 | 18.75 | +0.25 (+1.35%) | 75,210 |
6 Oct 2021 | INR | 18.95 | 19.1 | 18.25 | 18.5 | 18.5 | -0.25 (-1.33%) | 123,554 |
5 Oct 2021 | INR | 17.75 | 18.95 | 17.75 | 18.75 | 18.75 | +0.4 (+2.18%) | 115,689 |
4 Oct 2021 | INR | 17.5 | 18.35 | 17.1 | 18.35 | 18.35 | +0.85 (+4.86%) | 117,818 |
1 Oct 2021 | INR | 16.9 | 17.6 | 16.3 | 17.5 | 17.5 | +0.4 (+2.34%) | 85,206 |