Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 49.7 | 49.7 | 49.7 | 49.7 | 49.7 | -2.6 (-4.97%) | 3,923 |
27 Sep 2021 | INR | 52.35 | 52.35 | 49.9 | 52.3 | 52.3 | +2.4 (+4.81%) | 18,613 |
24 Sep 2021 | INR | 48.5 | 49.9 | 48.2 | 49.9 | 49.9 | +2.35 (+4.94%) | 4,780 |
23 Sep 2021 | INR | 47.55 | 47.55 | 47.5 | 47.55 | 47.55 | +2.25 (+4.97%) | 4,252 |
22 Sep 2021 | INR | 45.35 | 45.35 | 43.75 | 45.3 | 45.3 | +2.1 (+4.86%) | 14,156 |
21 Sep 2021 | INR | 42 | 43.2 | 40.75 | 43.2 | 43.2 | +2.05 (+4.98%) | 1,791 |
20 Sep 2021 | INR | 38.45 | 41.15 | 38.45 | 41.15 | 41.15 | +1.95 (+4.97%) | 7,772 |
17 Sep 2021 | INR | 39.2 | 39.3 | 36.1 | 39.2 | 39.2 | +1.75 (+4.67%) | 3,370 |
16 Sep 2021 | INR | 35.7 | 37.45 | 34 | 37.45 | 37.45 | +1.75 (+4.90%) | 7,415 |
15 Sep 2021 | INR | 34 | 36.3 | 33.1 | 35.7 | 35.7 | +1.05 (+3.03%) | 1,742 |
14 Sep 2021 | INR | 34.5 | 34.65 | 34.5 | 34.65 | 34.65 | +1.65 (+5%) | 699 |
13 Sep 2021 | INR | 30.9 | 33 | 29.95 | 33 | 33 | +1.5 (+4.76%) | 3,484 |
9 Sep 2021 | INR | 29.5 | 31.6 | 28.6 | 31.5 | 31.5 | +1.4 (+4.65%) | 8,528 |
8 Sep 2021 | INR | 30.2 | 30.2 | 27.5 | 30.1 | 30.1 | +1.25 (+4.33%) | 204 |
7 Sep 2021 | INR | 28.65 | 31.5 | 28.65 | 28.85 | 28.85 | -1.3 (-4.31%) | 3,102 |
6 Sep 2021 | INR | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | +1.4 (+4.87%) | 169 |
3 Sep 2021 | INR | 28.5 | 31.5 | 28.5 | 28.75 | 28.75 | -1.25 (-4.17%) | 1,709 |
2 Sep 2021 | INR | 29.9 | 30 | 28 | 30 | 30 | +0.55 (+1.87%) | 1,659 |
1 Sep 2021 | INR | 29.55 | 29.55 | 29.45 | 29.45 | 29.45 | -1.55 (-5%) | 1,583 |
31 Aug 2021 | INR | 31.4 | 31.45 | 29.85 | 31 | 31 | -0.4 (-1.27%) | 1,065 |
30 Aug 2021 | INR | 31.9 | 31.9 | 29.2 | 31.4 | 31.4 | +0.75 (+2.45%) | 2,787 |
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 | 30.55 | 30.65 | 27.8 | 30.65 | 30.65 | +1.45 (+4.97%) | 3,085 |
26 Aug 2021 | INR | 28.4 | 29.25 | 26.65 | 29.2 | 29.2 | +1.3 (+4.66%) | 4,328 |
25 Aug 2021 | INR | 26.8 | 28.1 | 26 | 27.9 | 27.9 | +1.1 (+4.10%) | 1,705 |
24 Aug 2021 | INR | 25.45 | 28 | 25.45 | 26.8 | 26.8 | +0.05 (+0.19%) | 3,664 |
23 Aug 2021 | INR | 28.15 | 29.55 | 26.75 | 26.75 | 26.75 | -1.4 (-4.97%) | 2,332 |
20 Aug 2021 | INR | 28.05 | 28.5 | 26.65 | 28.15 | 28.15 | +0.1 (+0.36%) | 1,032 |
18 Aug 2021 | INR | 26.6 | 28.05 | 26.6 | 28.05 | 28.05 | +0.95 (+3.51%) | 206 |