Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 33.45 | 35 | 32.3 | 33.65 | 33.65 | +0.3 (+0.90%) | 38,242 |
27 Sep 2021 | INR | 34.5 | 35.65 | 32.65 | 33.35 | 33.35 | -0.15 (-0.45%) | 36,265 |
24 Sep 2021 | INR | 38.4 | 38.4 | 33.25 | 33.5 | 33.5 | -1.85 (-5.23%) | 64,446 |
23 Sep 2021 | INR | 30.25 | 35.7 | 29.95 | 35.35 | 35.35 | +5.6 (+18.82%) | 699,342 |
22 Sep 2021 | INR | 28.9 | 31 | 28 | 29.75 | 29.75 | +1.2 (+4.20%) | 488,830 |
21 Sep 2021 | INR | 28 | 28.85 | 27.75 | 28.55 | 28.55 | -0.1 (-0.35%) | 26,134 |
20 Sep 2021 | INR | 29.7 | 30.4 | 28.5 | 28.65 | 28.65 | -1.4 (-4.66%) | 28,431 |
17 Sep 2021 | INR | 30.15 | 33 | 27.1 | 30.05 | 30.05 | +1.05 (+3.62%) | 36,811 |
16 Sep 2021 | INR | 29.95 | 30.05 | 28.9 | 29 | 29 | -0.6 (-2.03%) | 30,058 |
15 Sep 2021 | INR | 30.4 | 30.4 | 28.75 | 29.6 | 29.6 | -0.1 (-0.34%) | 25,318 |
14 Sep 2021 | INR | 30.25 | 30.4 | 28.3 | 29.7 | 29.7 | -0.15 (-0.50%) | 35,312 |
13 Sep 2021 | INR | 30.4 | 30.5 | 29.75 | 29.85 | 29.85 | -0.15 (-0.50%) | 12,708 |
9 Sep 2021 | INR | 30.5 | 30.65 | 29.9 | 30 | 30 | -0.3 (-0.99%) | 24,878 |
8 Sep 2021 | INR | 31.65 | 31.95 | 29.9 | 30.3 | 30.3 | -2.05 (-6.34%) | 58,854 |
7 Sep 2021 | INR | 31.2 | 32.45 | 31.15 | 32.35 | 32.35 | +1.1 (+3.52%) | 12,363 |
6 Sep 2021 | INR | 33.8 | 33.8 | 30.9 | 31.25 | 31.25 | -0.05 (-0.16%) | 20,768 |
3 Sep 2021 | INR | 30.55 | 32.4 | 30.5 | 31.3 | 31.3 | +0.65 (+2.12%) | 61,655 |
2 Sep 2021 | INR | 33.4 | 33.4 | 30 | 30.65 | 30.65 | -1.75 (-5.40%) | 21,110 |
1 Sep 2021 | INR | 33.7 | 33.7 | 31.9 | 32.4 | 32.4 | -0.1 (-0.31%) | 19,038 |
31 Aug 2021 | INR | 34.25 | 34.25 | 31.4 | 32.5 | 32.5 | -1.45 (-4.27%) | 26,420 |
30 Aug 2021 | INR | 34.65 | 35.8 | 32.4 | 33.95 | 33.95 | 0.0 (0.0%) | 59,300 |
29 Aug 2021 | INR | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 30.95 | 36.9 | 30.6 | 33.95 | 33.95 | +2.95 (+9.52%) | 116,989 |
26 Aug 2021 | INR | 31 | 31.45 | 30 | 31 | 31 | -0.1 (-0.32%) | 24,038 |
25 Aug 2021 | INR | 30.75 | 31.4 | 29.85 | 31.1 | 31.1 | +1 (+3.32%) | 27,227 |
24 Aug 2021 | INR | 31.15 | 34 | 29.95 | 30.1 | 30.1 | -1.2 (-3.83%) | 49,634 |
23 Aug 2021 | INR | 31.25 | 31.5 | 28.7 | 31.3 | 31.3 | +0.6 (+1.95%) | 32,476 |
20 Aug 2021 | INR | 31.6 | 34 | 30.25 | 30.7 | 30.7 | -1.5 (-4.66%) | 57,175 |
18 Aug 2021 | INR | 32.55 | 34.45 | 29.65 | 32.2 | 32.2 | -0.8 (-2.42%) | 65,743 |