Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 47 | 50 | 46.9 | 48.1 | 48.1 | -1.25 (-2.53%) | 44,922 |
10 Nov 2021 | INR | 50.25 | 52.75 | 47.75 | 49.35 | 49.35 | -0.9 (-1.79%) | 111,851 |
9 Nov 2021 | INR | 48 | 50.25 | 47.1 | 50.25 | 50.25 | +2.35 (+4.91%) | 100,247 |
8 Nov 2021 | INR | 47 | 48.1 | 44 | 47.9 | 47.9 | +2 (+4.36%) | 74,615 |
4 Nov 2021 | INR | 48.05 | 48.5 | 45.65 | 45.9 | 45.9 | -2.15 (-4.47%) | 21,089 |
3 Nov 2021 | INR | 49 | 49 | 46 | 48.05 | 48.05 | +0.05 (+0.10%) | 32,457 |
2 Nov 2021 | INR | 49 | 49 | 47.15 | 48 | 48 | -0.5 (-1.03%) | 36,340 |
1 Nov 2021 | INR | 49 | 49 | 46.7 | 48.5 | 48.5 | +0.8 (+1.68%) | 29,883 |
29 Oct 2021 | INR | 46 | 48.85 | 45.2 | 47.7 | 47.7 | +0.15 (+0.32%) | 39,424 |
28 Oct 2021 | INR | 47.25 | 49 | 45.5 | 47.55 | 47.55 | -0.25 (-0.52%) | 45,864 |
27 Oct 2021 | INR | 49.4 | 49.4 | 47.1 | 47.8 | 47.8 | +0.7 (+1.49%) | 31,505 |
26 Oct 2021 | INR | 48.4 | 48.7 | 46 | 47.1 | 47.1 | +0.7 (+1.51%) | 67,928 |
25 Oct 2021 | INR | 44.9 | 47.1 | 42.75 | 46.4 | 46.4 | +1.5 (+3.34%) | 107,304 |
22 Oct 2021 | INR | 46.85 | 47.45 | 44.55 | 44.9 | 44.9 | -0.55 (-1.21%) | 39,418 |
21 Oct 2021 | INR | 45 | 45.5 | 42.55 | 45.45 | 45.45 | +1.65 (+3.77%) | 56,333 |
20 Oct 2021 | INR | 44.45 | 44.45 | 40.8 | 43.8 | 43.8 | +0.9 (+2.10%) | 63,863 |
19 Oct 2021 | INR | 42.5 | 45.8 | 42.5 | 42.9 | 42.9 | -1.8 (-4.03%) | 94,330 |
18 Oct 2021 | INR | 46.9 | 47.1 | 44.6 | 44.7 | 44.7 | -2.2 (-4.69%) | 84,445 |
14 Oct 2021 | INR | 49.5 | 50 | 46.1 | 46.9 | 46.9 | -1.6 (-3.30%) | 210,704 |
13 Oct 2021 | INR | 50.15 | 50.15 | 45.45 | 48.5 | 48.5 | +0.7 (+1.46%) | 154,208 |
12 Oct 2021 | INR | 47.8 | 47.8 | 46.1 | 47.8 | 47.8 | +2.25 (+4.94%) | 197,418 |
11 Oct 2021 | INR | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | +2.15 (+4.95%) | 66,712 |
8 Oct 2021 | INR | 43.4 | 43.4 | 43.4 | 43.4 | 43.4 | +2.05 (+4.96%) | 39,023 |
7 Oct 2021 | INR | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | +1.95 (+4.95%) | 46,299 |
6 Oct 2021 | INR | 39.4 | 39.4 | 39.4 | 39.4 | 39.4 | +1.85 (+4.93%) | 25,737 |
5 Oct 2021 | INR | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | +1.75 (+4.89%) | 21,986 |
4 Oct 2021 | INR | 35.8 | 35.8 | 35.8 | 35.8 | 35.8 | +1.7 (+4.99%) | 97,333 |
1 Oct 2021 | INR | 33.85 | 35 | 32.75 | 34.1 | 34.1 | +0.5 (+1.49%) | 56,631 |
30 Sep 2021 | INR | 33.1 | 34.3 | 32.1 | 33.6 | 33.6 | -0.15 (-0.44%) | 29,899 |
29 Sep 2021 | INR | 34 | 34.3 | 32.5 | 33.75 | 33.75 | +0.45 (+1.35%) | 12,114 |