Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 30.4 | 30.65 | 28.9 | 30.2 | 30.2 | +0.35 (+1.17%) | 1,715 |
27 Sep 2021 | INR | 31.2 | 31.2 | 29 | 29.85 | 29.85 | -0.6 (-1.97%) | 5,968 |
24 Sep 2021 | INR | 29.8 | 31.4 | 29.8 | 30.45 | 30.45 | -0.3 (-0.98%) | 3,586 |
23 Sep 2021 | INR | 32.45 | 32.55 | 30.7 | 30.75 | 30.75 | -0.3 (-0.97%) | 5,035 |
22 Sep 2021 | INR | 30.8 | 31.05 | 28.95 | 31.05 | 31.05 | +1.45 (+4.90%) | 5,428 |
21 Sep 2021 | INR | 30 | 30.3 | 29.1 | 29.6 | 29.6 | -0.65 (-2.15%) | 2,210 |
20 Sep 2021 | INR | 30 | 31.85 | 30 | 30.25 | 30.25 | -0.2 (-0.66%) | 4,214 |
17 Sep 2021 | INR | 31.45 | 32.15 | 30.4 | 30.45 | 30.45 | -1.55 (-4.84%) | 3,073 |
16 Sep 2021 | INR | 30.9 | 32.35 | 29.95 | 32 | 32 | +0.65 (+2.07%) | 5,273 |
15 Sep 2021 | INR | 32.85 | 33.1 | 31.25 | 31.35 | 31.35 | -1.5 (-4.57%) | 5,917 |
14 Sep 2021 | INR | 33.4 | 34.95 | 32.05 | 32.85 | 32.85 | -0.55 (-1.65%) | 7,517 |
13 Sep 2021 | INR | 35.2 | 36.8 | 33.4 | 33.4 | 33.4 | -1.75 (-4.98%) | 17,127 |
9 Sep 2021 | INR | 34.75 | 35.2 | 34.4 | 35.15 | 35.15 | +1.6 (+4.77%) | 326 |
8 Sep 2021 | INR | 34.9 | 35.3 | 33.5 | 33.55 | 33.55 | -1.35 (-3.87%) | 3,431 |
7 Sep 2021 | INR | 38.2 | 38.2 | 34.9 | 34.9 | 34.9 | -1.8 (-4.90%) | 5,686 |
6 Sep 2021 | INR | 36.5 | 37.9 | 34.4 | 36.7 | 36.7 | +0.5 (+1.38%) | 11,672 |
3 Sep 2021 | INR | 36.3 | 36.55 | 34.85 | 36.2 | 36.2 | +1.3 (+3.72%) | 9,880 |
2 Sep 2021 | INR | 33.3 | 34.95 | 33.05 | 34.9 | 34.9 | +1.6 (+4.80%) | 3,020 |
1 Sep 2021 | INR | 33.3 | 33.3 | 32.1 | 33.3 | 33.3 | +1.5 (+4.72%) | 668 |
31 Aug 2021 | INR | 31.35 | 32.8 | 30.25 | 31.8 | 31.8 | +0.45 (+1.44%) | 3,602 |
30 Aug 2021 | INR | 31.05 | 31.7 | 29.9 | 31.35 | 31.35 | +0.7 (+2.28%) | 2,333 |
29 Aug 2021 | INR | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 30.25 | 30.65 | 29.25 | 30.65 | 30.65 | +1.45 (+4.97%) | 1,398 |
26 Aug 2021 | INR | 27.15 | 29.2 | 27.15 | 29.2 | 29.2 | +1.35 (+4.85%) | 2,755 |
25 Aug 2021 | INR | 26.3 | 28.4 | 26.3 | 27.85 | 27.85 | +0.65 (+2.39%) | 5,395 |
24 Aug 2021 | INR | 27.55 | 27.8 | 26.3 | 27.2 | 27.2 | -0.45 (-1.63%) | 4,878 |
23 Aug 2021 | INR | 27.7 | 28.5 | 27.65 | 27.65 | 27.65 | -1.45 (-4.98%) | 12,162 |
20 Aug 2021 | INR | 29 | 30.75 | 28.85 | 29.1 | 29.1 | -1.15 (-3.80%) | 10,295 |
18 Aug 2021 | INR | 30.95 | 30.95 | 29.5 | 30.25 | 30.25 | 0.0 (0.0%) | 4,950 |