Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 25.25 | 26.5 | 24.55 | 25.75 | 25.75 | +1 (+4.04%) | 138,638 |
27 Sep 2021 | INR | 24.85 | 26.05 | 23.9 | 24.75 | 24.75 | +0.9 (+3.77%) | 222,693 |
24 Sep 2021 | INR | 24.95 | 24.95 | 23.8 | 23.85 | 23.85 | -0.15 (-0.63%) | 53,433 |
23 Sep 2021 | INR | 24.2 | 24.9 | 23.85 | 24 | 24 | -0.15 (-0.62%) | 95,020 |
22 Sep 2021 | INR | 24.7 | 24.7 | 24 | 24.15 | 24.15 | +0.1 (+0.42%) | 16,141 |
21 Sep 2021 | INR | 25.25 | 25.25 | 23.7 | 24.05 | 24.05 | -0.65 (-2.63%) | 82,828 |
20 Sep 2021 | INR | 26 | 26 | 24.3 | 24.7 | 24.7 | -0.75 (-2.95%) | 67,598 |
17 Sep 2021 | INR | 25.75 | 25.75 | 24.85 | 25.45 | 25.45 | +0.15 (+0.59%) | 52,240 |
16 Sep 2021 | INR | 25.7 | 25.8 | 24.8 | 25.3 | 25.3 | -0.25 (-0.98%) | 60,744 |
15 Sep 2021 | INR | 25.75 | 25.75 | 24.8 | 25.55 | 25.55 | +0.4 (+1.59%) | 31,587 |
14 Sep 2021 | INR | 25.65 | 25.7 | 24.85 | 25.15 | 25.15 | -0.05 (-0.20%) | 45,495 |
13 Sep 2021 | INR | 25.3 | 26 | 24.75 | 25.2 | 25.2 | -0.65 (-2.51%) | 27,621 |
9 Sep 2021 | INR | 25.9 | 26 | 25.5 | 25.85 | 25.85 | +0.2 (+0.78%) | 34,567 |
8 Sep 2021 | INR | 25.45 | 26 | 25 | 25.65 | 25.65 | +0.4 (+1.58%) | 42,717 |
7 Sep 2021 | INR | 25.35 | 25.5 | 24.85 | 25.25 | 25.25 | +0.3 (+1.20%) | 44,773 |
6 Sep 2021 | INR | 25.35 | 25.4 | 24.55 | 24.95 | 24.95 | +0.05 (+0.20%) | 36,421 |
3 Sep 2021 | INR | 25.4 | 25.4 | 24.35 | 24.9 | 24.9 | 0.0 (0.0%) | 28,546 |
2 Sep 2021 | INR | 24.3 | 25 | 24.2 | 24.9 | 24.9 | +0.9 (+3.75%) | 40,753 |
1 Sep 2021 | INR | 25 | 25.4 | 23.55 | 24 | 24 | -1 (-4%) | 79,403 |
31 Aug 2021 | INR | 25.3 | 25.55 | 24.75 | 25 | 25 | +0.2 (+0.81%) | 24,046 |
30 Aug 2021 | INR | 25.5 | 25.85 | 24.65 | 24.8 | 24.8 | -0.45 (-1.78%) | 23,601 |
29 Aug 2021 | INR | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 24.55 | 25.6 | 24.55 | 25.25 | 25.25 | +0.55 (+2.23%) | 39,172 |
26 Aug 2021 | INR | 24.6 | 25.35 | 24.5 | 24.7 | 24.7 | -0.15 (-0.60%) | 33,170 |
25 Aug 2021 | INR | 24.75 | 26.5 | 24.5 | 24.85 | 24.85 | +0.4 (+1.64%) | 97,592 |
24 Aug 2021 | INR | 23.6 | 24.8 | 23.2 | 24.45 | 24.45 | +0.25 (+1.03%) | 55,861 |
23 Aug 2021 | INR | 25.5 | 25.9 | 23 | 24.2 | 24.2 | -0.15 (-0.62%) | 83,839 |
20 Aug 2021 | INR | 25.5 | 25.95 | 23.75 | 24.35 | 24.35 | -1.05 (-4.13%) | 65,904 |
18 Aug 2021 | INR | 24.05 | 25.65 | 24.05 | 25.4 | 25.4 | +0.8 (+3.25%) | 54,719 |