Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | INR | 17.1 | 17.5 | 16.45 | 17.1 | 17.1 | -0.2 (-1.16%) | 140,210 |
29 Sep 2021 | INR | 17.05 | 17.65 | 17.05 | 17.3 | 17.3 | -0.25 (-1.42%) | 93,038 |
28 Sep 2021 | INR | 17.4 | 17.75 | 17.1 | 17.55 | 17.55 | +0.2 (+1.15%) | 66,621 |
27 Sep 2021 | INR | 17.05 | 17.75 | 17.05 | 17.35 | 17.35 | -0.25 (-1.42%) | 72,731 |
24 Sep 2021 | INR | 17.95 | 18 | 17.15 | 17.6 | 17.6 | -0.1 (-0.56%) | 70,164 |
23 Sep 2021 | INR | 18 | 18.45 | 17.5 | 17.7 | 17.7 | -0.3 (-1.67%) | 54,330 |
22 Sep 2021 | INR | 17.9 | 18.15 | 17.55 | 18 | 18 | +0.15 (+0.84%) | 67,561 |
21 Sep 2021 | INR | 18.2 | 18.3 | 17.1 | 17.85 | 17.85 | -0.1 (-0.56%) | 126,357 |
20 Sep 2021 | INR | 18.8 | 19 | 17.85 | 17.95 | 17.95 | -0.8 (-4.27%) | 67,577 |
17 Sep 2021 | INR | 19.2 | 19.2 | 18.5 | 18.75 | 18.75 | -0.25 (-1.32%) | 86,778 |
16 Sep 2021 | INR | 19.5 | 19.5 | 18.65 | 19 | 19 | -0.1 (-0.52%) | 77,148 |
15 Sep 2021 | INR | 18.5 | 19.45 | 18.5 | 19.1 | 19.1 | +0.25 (+1.33%) | 90,173 |
14 Sep 2021 | INR | 19.25 | 19.5 | 18.6 | 18.85 | 18.85 | -0.25 (-1.31%) | 80,461 |
13 Sep 2021 | INR | 19.2 | 19.35 | 18 | 19.1 | 19.1 | +0.55 (+2.96%) | 97,226 |
9 Sep 2021 | INR | 18.1 | 18.8 | 17.65 | 18.55 | 18.55 | +0.35 (+1.92%) | 148,933 |
8 Sep 2021 | INR | 17.8 | 18.45 | 17.6 | 18.2 | 18.2 | +0.3 (+1.68%) | 116,744 |
7 Sep 2021 | INR | 18 | 18.2 | 17.25 | 17.9 | 17.9 | +0.05 (+0.28%) | 69,995 |
6 Sep 2021 | INR | 17.9 | 18.2 | 17.5 | 17.85 | 17.85 | +0.15 (+0.85%) | 106,927 |
3 Sep 2021 | INR | 17.75 | 18 | 17.4 | 17.7 | 17.7 | -0.05 (-0.28%) | 95,668 |
2 Sep 2021 | INR | 18.35 | 18.35 | 17.15 | 17.75 | 17.75 | -0.2 (-1.11%) | 101,794 |
1 Sep 2021 | INR | 18.65 | 18.65 | 17.35 | 17.95 | 17.95 | -0.3 (-1.64%) | 153,757 |
31 Aug 2021 | INR | 19 | 19 | 18 | 18.25 | 18.25 | -0.35 (-1.88%) | 75,409 |
30 Aug 2021 | INR | 18.45 | 18.95 | 18.05 | 18.6 | 18.6 | +0.55 (+3.05%) | 113,361 |
27 Aug 2021 | INR | 18.2 | 19 | 17.8 | 18.05 | 18.05 | -0.15 (-0.82%) | 69,576 |
26 Aug 2021 | INR | 18.95 | 19.25 | 18.1 | 18.2 | 18.2 | -0.25 (-1.36%) | 105,093 |
25 Aug 2021 | INR | 18.1 | 18.45 | 17.95 | 18.45 | 18.45 | +0.85 (+4.83%) | 122,157 |
24 Aug 2021 | INR | 16.1 | 17.6 | 16 | 17.6 | 17.6 | +0.8 (+4.76%) | 132,785 |
23 Aug 2021 | INR | 17.15 | 17.5 | 16.65 | 16.8 | 16.8 | -0.7 (-4%) | 198,575 |
20 Aug 2021 | INR | 17.8 | 17.9 | 17.1 | 17.5 | 17.5 | -0.4 (-2.23%) | 123,003 |
18 Aug 2021 | INR | 17.45 | 18.5 | 17.3 | 17.9 | 17.9 | -0.3 (-1.65%) | 235,384 |