Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 45.3 | 45.6 | 42.85 | 43.6 | 43.6 | -1.5 (-3.33%) | 763,959 |
27 Sep 2021 | INR | 43.45 | 46.2 | 43.45 | 45.1 | 45.1 | +2.05 (+4.76%) | 2,120,560 |
24 Sep 2021 | INR | 41.1 | 44 | 40.65 | 43.05 | 43.05 | +2.65 (+6.56%) | 1,614,305 |
23 Sep 2021 | INR | 40.2 | 41.1 | 39.6 | 40.4 | 40.4 | +1.1 (+2.80%) | 524,938 |
22 Sep 2021 | INR | 38.3 | 40.25 | 38.3 | 39.3 | 39.3 | +1.15 (+3.01%) | 270,053 |
21 Sep 2021 | INR | 37.55 | 38.35 | 36.4 | 38.15 | 38.15 | +0.15 (+0.39%) | 282,131 |
20 Sep 2021 | INR | 39.9 | 40.6 | 37.15 | 38 | 38 | -2 (-5%) | 198,915 |
17 Sep 2021 | INR | 40.1 | 41.75 | 39.35 | 40 | 40 | +0.1 (+0.25%) | 471,965 |
16 Sep 2021 | INR | 39.8 | 40.6 | 39.45 | 39.9 | 39.9 | +0.05 (+0.13%) | 487,944 |
15 Sep 2021 | INR | 39.5 | 40.9 | 39.15 | 39.85 | 39.85 | +0.7 (+1.79%) | 706,999 |
14 Sep 2021 | INR | 36.5 | 39.6 | 36.5 | 39.15 | 39.15 | +2.15 (+5.81%) | 809,935 |
13 Sep 2021 | INR | 36 | 37.35 | 35.6 | 37 | 37 | +0.85 (+2.35%) | 309,431 |
9 Sep 2021 | INR | 35.9 | 36.7 | 35.6 | 36.15 | 36.15 | +0.45 (+1.26%) | 90,259 |
8 Sep 2021 | INR | 36.25 | 36.65 | 35.5 | 35.7 | 35.7 | -0.25 (-0.70%) | 103,754 |
7 Sep 2021 | INR | 34.45 | 36.4 | 34.35 | 35.95 | 35.95 | +1.3 (+3.75%) | 289,567 |
6 Sep 2021 | INR | 35.35 | 35.75 | 34.55 | 34.65 | 34.65 | -0.5 (-1.42%) | 230,605 |
3 Sep 2021 | INR | 35.2 | 35.65 | 35.1 | 35.15 | 35.15 | 0.0 (0.0%) | 101,009 |
2 Sep 2021 | INR | 35.75 | 35.75 | 35.05 | 35.15 | 35.15 | -0.05 (-0.14%) | 50,092 |
1 Sep 2021 | INR | 35.8 | 36 | 35.05 | 35.2 | 35.2 | -0.6 (-1.68%) | 151,402 |
31 Aug 2021 | INR | 36.55 | 37.05 | 35.65 | 35.8 | 35.8 | -0.75 (-2.05%) | 108,127 |
30 Aug 2021 | INR | 36.9 | 37.9 | 36.35 | 36.55 | 36.55 | -0.35 (-0.95%) | 289,628 |
29 Aug 2021 | INR | 36.9 | 36.9 | 36.9 | 36.9 | 36.9 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 36.9 | 36.9 | 36.9 | 36.9 | 36.9 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 34.4 | 37.3 | 33.9 | 36.9 | 36.9 | +2.7 (+7.89%) | 265,005 |
26 Aug 2021 | INR | 34.3 | 34.85 | 33.65 | 34.2 | 34.2 | +0.25 (+0.74%) | 65,957 |
25 Aug 2021 | INR | 33.95 | 34.5 | 33.3 | 33.95 | 33.95 | +0.65 (+1.95%) | 100,782 |
24 Aug 2021 | INR | 32.25 | 33.7 | 31.95 | 33.3 | 33.3 | +1.05 (+3.26%) | 257,307 |
23 Aug 2021 | INR | 34.15 | 35 | 32.1 | 32.25 | 32.25 | -1.5 (-4.44%) | 244,632 |
20 Aug 2021 | INR | 34.15 | 34.9 | 33.4 | 33.75 | 33.75 | -0.95 (-2.74%) | 197,951 |
18 Aug 2021 | INR | 36.35 | 36.35 | 34.55 | 34.7 | 34.7 | -0.8 (-2.25%) | 185,067 |