Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 27.15 | 28.5 | 27.15 | 28.25 | 28.25 | -0.1 (-0.35%) | 8,238 |
27 Sep 2021 | INR | 28.1 | 28.35 | 28 | 28.35 | 28.35 | +0.4 (+1.43%) | 7,250 |
24 Sep 2021 | INR | 28.2 | 28.45 | 27.65 | 27.95 | 27.95 | -0.5 (-1.76%) | 3,718 |
23 Sep 2021 | INR | 28.75 | 29.1 | 27.9 | 28.45 | 28.45 | -0.45 (-1.56%) | 14,176 |
22 Sep 2021 | INR | 29.4 | 29.4 | 28.55 | 28.9 | 28.9 | +0.3 (+1.05%) | 4,996 |
21 Sep 2021 | INR | 28.55 | 29.45 | 28.45 | 28.6 | 28.6 | +0.2 (+0.70%) | 3,504 |
20 Sep 2021 | INR | 28.3 | 29.4 | 28.25 | 28.4 | 28.4 | -1 (-3.40%) | 11,517 |
17 Sep 2021 | INR | 30.3 | 30.3 | 29 | 29.4 | 29.4 | -0.4 (-1.34%) | 7,347 |
16 Sep 2021 | INR | 30 | 30.5 | 29.3 | 29.8 | 29.8 | +0.4 (+1.36%) | 23,576 |
15 Sep 2021 | INR | 29.4 | 29.8 | 28.8 | 29.4 | 29.4 | -0.05 (-0.17%) | 19,578 |
14 Sep 2021 | INR | 29.8 | 31.25 | 28.85 | 29.45 | 29.45 | -0.35 (-1.17%) | 106,328 |
13 Sep 2021 | INR | 30.15 | 30.2 | 29.6 | 29.8 | 29.8 | +0.05 (+0.17%) | 6,302 |
9 Sep 2021 | INR | 29.8 | 29.95 | 29.65 | 29.75 | 29.75 | -0.05 (-0.17%) | 1,727 |
8 Sep 2021 | INR | 30 | 30 | 29.65 | 29.8 | 29.8 | +0.1 (+0.34%) | 1,280 |
7 Sep 2021 | INR | 30.2 | 30.2 | 29.7 | 29.7 | 29.7 | -0.5 (-1.66%) | 927 |
6 Sep 2021 | INR | 30 | 30.35 | 29.55 | 30.2 | 30.2 | +0.35 (+1.17%) | 5,346 |
3 Sep 2021 | INR | 30.05 | 30.2 | 29 | 29.85 | 29.85 | -0.1 (-0.33%) | 6,453 |
2 Sep 2021 | INR | 29.8 | 30.25 | 29.55 | 29.95 | 29.95 | -0.05 (-0.17%) | 4,663 |
1 Sep 2021 | INR | 29.85 | 30.35 | 28.95 | 30 | 30 | -0.05 (-0.17%) | 12,107 |
31 Aug 2021 | INR | 30.35 | 30.6 | 29.3 | 30.05 | 30.05 | -0.3 (-0.99%) | 6,407 |
30 Aug 2021 | INR | 30.7 | 30.7 | 29.75 | 30.35 | 30.35 | +0.15 (+0.50%) | 11,676 |
29 Aug 2021 | INR | 30.2 | 30.2 | 30.2 | 30.2 | 30.2 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 30.2 | 30.2 | 30.2 | 30.2 | 30.2 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 30.1 | 30.3 | 29.55 | 30.2 | 30.2 | +0.1 (+0.33%) | 6,045 |
26 Aug 2021 | INR | 30.25 | 30.4 | 29.5 | 30.1 | 30.1 | -0.35 (-1.15%) | 9,159 |
25 Aug 2021 | INR | 30.2 | 31 | 29.9 | 30.45 | 30.45 | -0.35 (-1.14%) | 11,139 |
24 Aug 2021 | INR | 28.8 | 31 | 28.6 | 30.8 | 30.8 | +1.25 (+4.23%) | 6,661 |
23 Aug 2021 | INR | 31.4 | 31.4 | 29.45 | 29.55 | 29.55 | -1.4 (-4.52%) | 13,474 |
20 Aug 2021 | INR | 29.05 | 31.75 | 29.05 | 30.95 | 30.95 | +0.7 (+2.31%) | 33,245 |
18 Aug 2021 | INR | 31 | 31.7 | 30.2 | 30.25 | 30.25 | -1.5 (-4.72%) | 16,683 |