Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | INR | 88.25 | 105 | 88.25 | 95.4 | 95.4 | +6.9 (+7.80%) | 13,455 |
24 Sep 2021 | INR | 90 | 91.25 | 87.1 | 88.5 | 88.5 | -1.7 (-1.88%) | 6,352 |
23 Sep 2021 | INR | 90 | 92.75 | 87.35 | 90.2 | 90.2 | +0.8 (+0.89%) | 4,736 |
22 Sep 2021 | INR | 95.95 | 95.95 | 86.1 | 89.4 | 89.4 | -1.1 (-1.22%) | 14,487 |
21 Sep 2021 | INR | 97.7 | 97.7 | 87.05 | 90.5 | 90.5 | -0.75 (-0.82%) | 10,524 |
20 Sep 2021 | INR | 87 | 99.9 | 87 | 91.25 | 91.25 | +7.9 (+9.48%) | 54,339 |
17 Sep 2021 | INR | 87 | 87 | 83.15 | 83.35 | 83.35 | -3.45 (-3.97%) | 5,355 |
16 Sep 2021 | INR | 85.5 | 87 | 83.2 | 86.8 | 86.8 | +1.3 (+1.52%) | 230 |
15 Sep 2021 | INR | 84.85 | 86.6 | 83.85 | 85.5 | 85.5 | -1.3 (-1.50%) | 596 |
14 Sep 2021 | INR | 87.9 | 87.9 | 83 | 86.8 | 86.8 | +2.15 (+2.54%) | 737 |
13 Sep 2021 | INR | 89.7 | 89.7 | 83.35 | 84.65 | 84.65 | -3.3 (-3.75%) | 3,153 |
9 Sep 2021 | INR | 80.6 | 91 | 78.4 | 87.95 | 87.95 | +6.5 (+7.98%) | 21,847 |
8 Sep 2021 | INR | 77 | 81.45 | 77 | 81.45 | 81.45 | +1.45 (+1.81%) | 127 |
7 Sep 2021 | INR | 80 | 80 | 80 | 80 | 80 | 0.0 (0.0%) | 0 |
6 Sep 2021 | INR | 78.3 | 82.9 | 77.4 | 80 | 80 | +0.65 (+0.82%) | 503 |
3 Sep 2021 | INR | 81.55 | 82.7 | 78.2 | 79.35 | 79.35 | -1.7 (-2.10%) | 261 |
2 Sep 2021 | INR | 79.15 | 82.55 | 78.3 | 81.05 | 81.05 | -0.85 (-1.04%) | 2,586 |
1 Sep 2021 | INR | 76.9 | 82.9 | 76.9 | 81.9 | 81.9 | +3.15 (+4%) | 229 |
31 Aug 2021 | INR | 78.6 | 80.25 | 78.6 | 78.75 | 78.75 | -2.25 (-2.78%) | 130 |
30 Aug 2021 | INR | 81 | 84.4 | 80 | 81 | 81 | -0.2 (-0.25%) | 975 |
29 Aug 2021 | INR | 81.2 | 81.2 | 81.2 | 81.2 | 81.2 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 81.2 | 81.2 | 81.2 | 81.2 | 81.2 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 79.8 | 81.8 | 75.2 | 81.2 | 81.2 | +3.5 (+4.50%) | 689 |
26 Aug 2021 | INR | 77.6 | 78.8 | 76.6 | 77.7 | 77.7 | +0.8 (+1.04%) | 1,625 |
25 Aug 2021 | INR | 73.05 | 78.25 | 73.05 | 76.9 | 76.9 | -0.7 (-0.90%) | 1,081 |
24 Aug 2021 | INR | 76.85 | 77.6 | 76.45 | 77.6 | 77.6 | +2.5 (+3.33%) | 261 |
23 Aug 2021 | INR | 74.95 | 77.25 | 74.9 | 75.1 | 75.1 | +0.9 (+1.21%) | 325 |
20 Aug 2021 | INR | 78.1 | 78.15 | 73.45 | 74.2 | 74.2 | -4.5 (-5.72%) | 2,540 |
18 Aug 2021 | INR | 82.05 | 82.5 | 78 | 78.7 | 78.7 | -2.9 (-3.55%) | 447 |
17 Aug 2021 | INR | 83.85 | 84.8 | 81.3 | 81.6 | 81.6 | -4.05 (-4.73%) | 196 |