Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 29.6 | 30.6 | 28.1 | 29.8 | 29.8 | +1.05 (+3.65%) | 155,128 |
10 Nov 2021 | INR | 29.55 | 29.55 | 28.45 | 28.75 | 28.75 | -0.5 (-1.71%) | 115,266 |
9 Nov 2021 | INR | 29.3 | 30.05 | 28.25 | 29.25 | 29.25 | +1.1 (+3.91%) | 113,817 |
8 Nov 2021 | INR | 28.8 | 28.8 | 27.8 | 28.15 | 28.15 | +0.75 (+2.74%) | 149,286 |
4 Nov 2021 | INR | 27.2 | 28.15 | 26.75 | 27.4 | 27.4 | -0.25 (-0.90%) | 29,107 |
3 Nov 2021 | INR | 28 | 28.4 | 27.5 | 27.65 | 27.65 | -0.3 (-1.07%) | 37,864 |
2 Nov 2021 | INR | 28.35 | 28.6 | 27.75 | 27.95 | 27.95 | +0.25 (+0.90%) | 48,800 |
1 Nov 2021 | INR | 27.5 | 28 | 27.5 | 27.7 | 27.7 | +0.2 (+0.73%) | 28,891 |
29 Oct 2021 | INR | 28 | 28.1 | 27.45 | 27.5 | 27.5 | -0.3 (-1.08%) | 61,027 |
28 Oct 2021 | INR | 28.5 | 28.5 | 27.7 | 27.8 | 27.8 | -0.45 (-1.59%) | 39,497 |
27 Oct 2021 | INR | 28.4 | 29.05 | 28.2 | 28.25 | 28.25 | -0.1 (-0.35%) | 47,116 |
26 Oct 2021 | INR | 28.25 | 28.5 | 28.1 | 28.35 | 28.35 | +0.3 (+1.07%) | 31,663 |
25 Oct 2021 | INR | 29.15 | 29.35 | 27.9 | 28.05 | 28.05 | -0.45 (-1.58%) | 70,527 |
22 Oct 2021 | INR | 28.75 | 29.35 | 28.25 | 28.5 | 28.5 | -0.25 (-0.87%) | 85,505 |
21 Oct 2021 | INR | 29.15 | 29.2 | 28.4 | 28.75 | 28.75 | -0.1 (-0.35%) | 57,530 |
20 Oct 2021 | INR | 29.4 | 29.45 | 28.2 | 28.85 | 28.85 | -1.1 (-3.67%) | 129,199 |
19 Oct 2021 | INR | 31.5 | 31.85 | 29 | 29.95 | 29.95 | -1.35 (-4.31%) | 106,682 |
18 Oct 2021 | INR | 30.15 | 32.05 | 29.95 | 31.3 | 31.3 | +1.5 (+5.03%) | 184,365 |
14 Oct 2021 | INR | 29.95 | 30.65 | 29.65 | 29.8 | 29.8 | -0.1 (-0.33%) | 99,502 |
13 Oct 2021 | INR | 30.35 | 30.95 | 29.8 | 29.9 | 29.9 | -0.3 (-0.99%) | 123,432 |
12 Oct 2021 | INR | 30.85 | 31 | 30.1 | 30.2 | 30.2 | -0.2 (-0.66%) | 84,417 |
11 Oct 2021 | INR | 30 | 30.8 | 29.8 | 30.4 | 30.4 | +0.6 (+2.01%) | 68,670 |
8 Oct 2021 | INR | 31 | 31 | 29.5 | 29.8 | 29.8 | -0.5 (-1.65%) | 96,640 |
7 Oct 2021 | INR | 30.45 | 31.5 | 30.2 | 30.3 | 30.3 | -0.2 (-0.66%) | 121,593 |
6 Oct 2021 | INR | 31.15 | 31.75 | 30 | 30.5 | 30.5 | -0.3 (-0.97%) | 101,878 |
5 Oct 2021 | INR | 29.1 | 31.3 | 28.65 | 30.8 | 30.8 | +1.9 (+6.57%) | 222,471 |
4 Oct 2021 | INR | 29.05 | 29.7 | 28.7 | 28.9 | 28.9 | +0.15 (+0.52%) | 36,418 |
1 Oct 2021 | INR | 29.7 | 29.7 | 28.55 | 28.75 | 28.75 | -0.25 (-0.86%) | 76,128 |
30 Sep 2021 | INR | 29.2 | 29.85 | 28.9 | 29 | 29 | -0.15 (-0.51%) | 53,512 |
29 Sep 2021 | INR | 28.95 | 29.6 | 28.15 | 29.15 | 29.15 | +0.95 (+3.37%) | 112,707 |