Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 34 | 34.1 | 31.6 | 33.3 | 33.3 | +0.6 (+1.83%) | 36,806 |
27 Sep 2021 | INR | 32.4 | 34.25 | 31.05 | 32.7 | 32.7 | +0.05 (+0.15%) | 94,927 |
24 Sep 2021 | INR | 34.1 | 35 | 32.4 | 32.65 | 32.65 | -1.45 (-4.25%) | 91,145 |
23 Sep 2021 | INR | 36.45 | 36.45 | 33.75 | 34.1 | 34.1 | -0.65 (-1.87%) | 43,787 |
22 Sep 2021 | INR | 34.1 | 34.8 | 31.5 | 34.75 | 34.75 | +1.6 (+4.83%) | 69,845 |
21 Sep 2021 | INR | 33.8 | 33.8 | 32.2 | 33.15 | 33.15 | -0.7 (-2.07%) | 12,356 |
20 Sep 2021 | INR | 33.05 | 35.3 | 33.05 | 33.85 | 33.85 | -0.9 (-2.59%) | 61,149 |
17 Sep 2021 | INR | 35.3 | 35.3 | 32.1 | 34.75 | 34.75 | +1.1 (+3.27%) | 120,435 |
16 Sep 2021 | INR | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | +1.6 (+4.99%) | 30,829 |
15 Sep 2021 | INR | 31.5 | 32.05 | 30.5 | 32.05 | 32.05 | +1.5 (+4.91%) | 49,740 |
14 Sep 2021 | INR | 29.2 | 30.6 | 28.35 | 30.55 | 30.55 | +1.4 (+4.80%) | 48,353 |
13 Sep 2021 | INR | 27.7 | 29.2 | 26.6 | 29.15 | 29.15 | +1.3 (+4.67%) | 54,361 |
9 Sep 2021 | INR | 28.25 | 29.9 | 27.7 | 27.85 | 27.85 | -1.3 (-4.46%) | 31,040 |
8 Sep 2021 | INR | 30 | 30 | 27.7 | 29.15 | 29.15 | +0.15 (+0.52%) | 16,692 |
7 Sep 2021 | INR | 29.3 | 29.95 | 27.9 | 29 | 29 | -0.15 (-0.51%) | 29,711 |
6 Sep 2021 | INR | 27.55 | 29.3 | 27.55 | 29.15 | 29.15 | +1.2 (+4.29%) | 46,356 |
3 Sep 2021 | INR | 26.65 | 27.95 | 25.35 | 27.95 | 27.95 | +1.3 (+4.88%) | 70,222 |
2 Sep 2021 | INR | 28.05 | 29.4 | 26.65 | 26.65 | 26.65 | -1.4 (-4.99%) | 34,971 |
1 Sep 2021 | INR | 30.95 | 30.95 | 28.05 | 28.05 | 28.05 | -1.45 (-4.92%) | 53,814 |
31 Aug 2021 | INR | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | +1.4 (+4.98%) | 29,956 |
30 Aug 2021 | INR | 28.1 | 28.1 | 28.1 | 28.1 | 28.1 | +1.3 (+4.85%) | 19,294 |
29 Aug 2021 | INR | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 24.3 | 26.8 | 24.3 | 26.8 | 26.8 | +1.25 (+4.89%) | 129,911 |
26 Aug 2021 | INR | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.3 (-4.84%) | 5,791 |
25 Aug 2021 | INR | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -1.4 (-4.96%) | 13,017 |
24 Aug 2021 | INR | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.45 (-4.88%) | 3,927 |
23 Aug 2021 | INR | 29.7 | 29.7 | 29.7 | 29.7 | 29.7 | -1.55 (-4.96%) | 23,092 |
20 Aug 2021 | INR | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.6 (-4.87%) | 5,535 |
18 Aug 2021 | INR | 34.5 | 35 | 32.85 | 32.85 | 32.85 | -1.7 (-4.92%) | 29,092 |