Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 31.5 | 33.6 | 31.5 | 32.7 | 3.27 | +0.95 (+2.99%) | 364 |
27 Sep 2021 | INR | 30.2 | 32.9 | 30.15 | 31.75 | 3.175 | -1.05 (-3.20%) | 1,870 |
24 Sep 2021 | INR | 31.1 | 33.4 | 31.1 | 32.8 | 3.28 | +0.3 (+0.92%) | 759 |
23 Sep 2021 | INR | 33.5 | 33.5 | 31.6 | 32.5 | 3.25 | -1 (-2.99%) | 422 |
22 Sep 2021 | INR | 31.3 | 33.75 | 31.25 | 33.5 | 3.35 | +1.9 (+6.01%) | 1,748 |
21 Sep 2021 | INR | 31.6 | 32.5 | 31.5 | 31.6 | 3.16 | 0.0 (0.0%) | 1,376 |
20 Sep 2021 | INR | 33.8 | 33.8 | 31.45 | 31.6 | 3.16 | -1.1 (-3.36%) | 1,800 |
17 Sep 2021 | INR | 33.65 | 33.65 | 30.4 | 32.7 | 3.27 | +0.25 (+0.77%) | 232 |
16 Sep 2021 | INR | 32 | 32.8 | 30.1 | 32.45 | 3.245 | -0.35 (-1.07%) | 1,419 |
15 Sep 2021 | INR | 33 | 33 | 30.1 | 32.8 | 3.28 | -0.5 (-1.50%) | 2,058 |
14 Sep 2021 | INR | 35 | 35 | 31.65 | 33.3 | 3.33 | +0.8 (+2.46%) | 451 |
13 Sep 2021 | INR | 36.7 | 36.7 | 31.5 | 32.5 | 3.25 | -2.35 (-6.74%) | 4,940 |
9 Sep 2021 | INR | 35 | 36.8 | 34.05 | 34.85 | 3.485 | +1.25 (+3.72%) | 2,332 |
8 Sep 2021 | INR | 37 | 37 | 32.1 | 33.6 | 3.36 | -1.5 (-4.27%) | 2,032 |
7 Sep 2021 | INR | 34.5 | 36.7 | 33.5 | 35.1 | 3.51 | +0.1 (+0.29%) | 3,081 |
6 Sep 2021 | INR | 37 | 37 | 33.05 | 35 | 3.5 | +1.15 (+3.40%) | 5,032 |
3 Sep 2021 | INR | 33.25 | 36.75 | 33.25 | 33.85 | 3.385 | -3.05 (-8.27%) | 43,369 |
2 Sep 2021 | INR | 44 | 45.1 | 36.9 | 36.9 | 3.69 | -4.1 (-10.00%) | 120,538 |
1 Sep 2021 | INR | 42.4 | 42.4 | 39.15 | 41 | 4.1 | +1.35 (+3.40%) | 5,520 |
31 Aug 2021 | INR | 43 | 43 | 38.5 | 39.65 | 3.965 | +0.15 (+0.38%) | 1,279 |
30 Aug 2021 | INR | 37.4 | 44.8 | 37.4 | 39.5 | 3.95 | -2 (-4.82%) | 60 |
29 Aug 2021 | INR | 41.5 | 41.5 | 41.5 | 41.5 | 4.15 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 41.5 | 41.5 | 41.5 | 41.5 | 4.15 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 40.2 | 44.2 | 39.05 | 41.5 | 4.15 | +1.3 (+3.23%) | 778 |
26 Aug 2021 | INR | 43.25 | 43.4 | 39.5 | 40.2 | 4.02 | -3.2 (-7.37%) | 155 |
25 Aug 2021 | INR | 39.1 | 43.55 | 39 | 43.4 | 4.34 | +3.8 (+9.60%) | 1,306 |
24 Aug 2021 | INR | 39.5 | 44.3 | 39 | 39.6 | 3.96 | -0.75 (-1.86%) | 431 |
23 Aug 2021 | INR | 43.9 | 45 | 39 | 40.35 | 4.035 | -2.95 (-6.81%) | 1,894 |
20 Aug 2021 | INR | 44.5 | 45.5 | 40.15 | 43.3 | 4.33 | -1.2 (-2.70%) | 382 |
18 Aug 2021 | INR | 43.5 | 44.5 | 43.25 | 44.5 | 4.45 | +0.5 (+1.14%) | 694 |