Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 50 | 50.15 | 49.2 | 49.4 | 49.4 | -0.6 (-1.20%) | 78,254 |
10 Nov 2021 | INR | 50.4 | 50.9 | 49.85 | 50 | 50 | -0.45 (-0.89%) | 110,286 |
9 Nov 2021 | INR | 51 | 51.15 | 50.3 | 50.45 | 50.45 | -0.2 (-0.39%) | 141,690 |
8 Nov 2021 | INR | 49.8 | 51.2 | 49.35 | 50.65 | 50.65 | +0.95 (+1.91%) | 158,819 |
4 Nov 2021 | INR | 49.8 | 49.9 | 49.4 | 49.7 | 49.7 | +0.4 (+0.81%) | 50,548 |
3 Nov 2021 | INR | 49.45 | 50.6 | 49 | 49.3 | 49.3 | +0.3 (+0.61%) | 251,887 |
2 Nov 2021 | INR | 49.8 | 49.8 | 48.9 | 49 | 49 | -0.1 (-0.20%) | 65,164 |
1 Nov 2021 | INR | 49.75 | 50.4 | 48.9 | 49.1 | 49.1 | 0.0 (0.0%) | 140,660 |
29 Oct 2021 | INR | 50.1 | 50.35 | 48.6 | 49.1 | 49.1 | -0.85 (-1.70%) | 179,659 |
28 Oct 2021 | INR | 52.45 | 52.45 | 49.55 | 49.95 | 49.95 | -2.05 (-3.94%) | 297,256 |
27 Oct 2021 | INR | 51.05 | 52.4 | 50.65 | 52 | 52 | +0.35 (+0.68%) | 322,105 |
26 Oct 2021 | INR | 54.65 | 55.45 | 51.05 | 51.65 | 51.65 | -3.8 (-6.85%) | 1,123,861 |
25 Oct 2021 | INR | 50.05 | 57.75 | 48.45 | 55.45 | 55.45 | +5.15 (+10.24%) | 1,341,083 |
22 Oct 2021 | INR | 51.5 | 51.5 | 50 | 50.3 | 50.3 | -0.45 (-0.89%) | 104,393 |
21 Oct 2021 | INR | 50.7 | 51.75 | 50.4 | 50.75 | 50.75 | +0.15 (+0.30%) | 170,893 |
20 Oct 2021 | INR | 50.85 | 51.55 | 50 | 50.6 | 50.6 | -1.25 (-2.41%) | 217,966 |
19 Oct 2021 | INR | 52.95 | 54.7 | 50.85 | 51.85 | 51.85 | -0.65 (-1.24%) | 421,483 |
18 Oct 2021 | INR | 52.9 | 52.9 | 52.05 | 52.5 | 52.5 | +0.55 (+1.06%) | 196,278 |
14 Oct 2021 | INR | 50.65 | 53.35 | 50.65 | 51.95 | 51.95 | +1.25 (+2.47%) | 328,716 |
13 Oct 2021 | INR | 51.4 | 51.95 | 50.5 | 50.7 | 50.7 | -0.25 (-0.49%) | 175,466 |
12 Oct 2021 | INR | 50.6 | 51.45 | 50.45 | 50.95 | 50.95 | +0.1 (+0.20%) | 207,707 |
11 Oct 2021 | INR | 50.7 | 51.7 | 50.6 | 50.85 | 50.85 | +0.35 (+0.69%) | 323,684 |
8 Oct 2021 | INR | 51.4 | 51.95 | 50.25 | 50.5 | 50.5 | -0.65 (-1.27%) | 243,200 |
7 Oct 2021 | INR | 51.8 | 52.35 | 51 | 51.15 | 51.15 | -0.45 (-0.87%) | 318,149 |
6 Oct 2021 | INR | 53.4 | 53.9 | 51.3 | 51.6 | 51.6 | -1 (-1.90%) | 443,428 |
5 Oct 2021 | INR | 50.5 | 54.15 | 50.15 | 52.6 | 52.6 | +2.15 (+4.26%) | 1,591,094 |
4 Oct 2021 | INR | 51.8 | 51.8 | 50 | 50.45 | 50.45 | -0.45 (-0.88%) | 796,269 |
1 Oct 2021 | INR | 54.3 | 54.3 | 50.55 | 50.9 | 50.9 | +4.25 (+9.11%) | 2,083,117 |
30 Sep 2021 | INR | 46 | 47.15 | 45.5 | 46.65 | 46.65 | +0.75 (+1.63%) | 389,311 |
29 Sep 2021 | INR | 44.75 | 46.45 | 44.25 | 45.9 | 45.9 | +1.15 (+2.57%) | 490,754 |