Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 33 | 33.8 | 32.6 | 33.65 | 33.65 | +0.8 (+2.44%) | 67,906 |
27 Sep 2021 | INR | 33 | 33.4 | 32.05 | 32.85 | 32.85 | 0.0 (0.0%) | 55,548 |
24 Sep 2021 | INR | 33.5 | 33.75 | 32.65 | 32.85 | 32.85 | -0.15 (-0.45%) | 64,827 |
23 Sep 2021 | INR | 34 | 34.25 | 32.35 | 33 | 33 | -0.75 (-2.22%) | 151,592 |
22 Sep 2021 | INR | 34.9 | 34.9 | 33.5 | 33.75 | 33.75 | -0.65 (-1.89%) | 83,347 |
21 Sep 2021 | INR | 34 | 34.85 | 33 | 34.4 | 34.4 | -0.25 (-0.72%) | 74,455 |
20 Sep 2021 | INR | 36 | 36.45 | 34.15 | 34.65 | 34.65 | -0.95 (-2.67%) | 67,537 |
17 Sep 2021 | INR | 35.6 | 36.5 | 35 | 35.6 | 35.6 | -0.15 (-0.42%) | 56,478 |
16 Sep 2021 | INR | 36.65 | 36.9 | 35.5 | 35.75 | 35.75 | -0.7 (-1.92%) | 67,893 |
15 Sep 2021 | INR | 36.75 | 37 | 35.75 | 36.45 | 36.45 | -0.3 (-0.82%) | 74,671 |
14 Sep 2021 | INR | 36.8 | 37 | 36 | 36.75 | 36.75 | +0.95 (+2.65%) | 80,378 |
13 Sep 2021 | INR | 35.65 | 36.2 | 35.05 | 35.8 | 35.8 | +0.35 (+0.99%) | 42,933 |
9 Sep 2021 | INR | 36.25 | 36.25 | 34.95 | 35.45 | 35.45 | +0.2 (+0.57%) | 37,284 |
8 Sep 2021 | INR | 35.5 | 37 | 34.95 | 35.25 | 35.25 | -1.4 (-3.82%) | 63,008 |
7 Sep 2021 | INR | 36.9 | 37.7 | 34.35 | 36.65 | 36.65 | +0.5 (+1.38%) | 67,007 |
6 Sep 2021 | INR | 35.5 | 36.9 | 35.3 | 36.15 | 36.15 | +0.55 (+1.54%) | 38,288 |
3 Sep 2021 | INR | 35.65 | 36.95 | 35 | 35.6 | 35.6 | +0.4 (+1.14%) | 56,763 |
2 Sep 2021 | INR | 34 | 35.55 | 33.5 | 35.2 | 35.2 | +0.4 (+1.15%) | 41,448 |
1 Sep 2021 | INR | 36.5 | 36.5 | 34.8 | 34.8 | 34.8 | -1.8 (-4.92%) | 92,276 |
31 Aug 2021 | INR | 38.8 | 38.8 | 36.6 | 36.6 | 36.6 | -1.9 (-4.94%) | 100,732 |
30 Aug 2021 | INR | 39.15 | 39.15 | 38.2 | 38.5 | 38.5 | +1.2 (+3.22%) | 265,416 |
29 Aug 2021 | INR | 37.3 | 37.3 | 37.3 | 37.3 | 37.3 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 37.3 | 37.3 | 37.3 | 37.3 | 37.3 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 37.3 | 37.3 | 36.3 | 37.3 | 37.3 | +1.75 (+4.92%) | 85,503 |
26 Aug 2021 | INR | 35.5 | 35.55 | 34.1 | 35.55 | 35.55 | +1.65 (+4.87%) | 97,713 |
25 Aug 2021 | INR | 32 | 33.9 | 32 | 33.9 | 33.9 | +1.6 (+4.95%) | 99,659 |
24 Aug 2021 | INR | 31.6 | 33.2 | 31.6 | 32.3 | 32.3 | -0.95 (-2.86%) | 111,860 |
23 Aug 2021 | INR | 36.15 | 36.15 | 33.25 | 33.25 | 33.25 | -1.75 (-5%) | 70,728 |
20 Aug 2021 | INR | 33.85 | 35.55 | 33.85 | 35 | 35 | -0.6 (-1.69%) | 78,174 |
18 Aug 2021 | INR | 37 | 37.5 | 35.6 | 35.6 | 35.6 | -1.85 (-4.94%) | 109,033 |