Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 60.2 | 61.25 | 59.1 | 59.95 | 59.95 | -0.1 (-0.17%) | 244,078 |
27 Sep 2021 | INR | 59.6 | 62.05 | 58.2 | 60.05 | 60.05 | +0.2 (+0.33%) | 612,365 |
24 Sep 2021 | INR | 56.5 | 63.3 | 55.5 | 59.85 | 59.85 | +4.2 (+7.55%) | 1,694,233 |
23 Sep 2021 | INR | 56.75 | 56.75 | 55.5 | 55.65 | 55.65 | -0.15 (-0.27%) | 25,874 |
22 Sep 2021 | INR | 56 | 56.65 | 55.5 | 55.8 | 55.8 | +0.05 (+0.09%) | 25,249 |
21 Sep 2021 | INR | 55.5 | 56.35 | 54.95 | 55.75 | 55.75 | -0.2 (-0.36%) | 38,759 |
20 Sep 2021 | INR | 54.5 | 57.5 | 54.5 | 55.95 | 55.95 | -1 (-1.76%) | 136,749 |
17 Sep 2021 | INR | 55.95 | 57.6 | 55 | 56.95 | 56.95 | +1.25 (+2.24%) | 176,351 |
16 Sep 2021 | INR | 55.8 | 57.05 | 55.2 | 55.7 | 55.7 | +0.25 (+0.45%) | 114,253 |
15 Sep 2021 | INR | 56 | 56 | 55.05 | 55.45 | 55.45 | +0.3 (+0.54%) | 80,104 |
14 Sep 2021 | INR | 54.2 | 56.1 | 54.2 | 55.15 | 55.15 | +1 (+1.85%) | 116,269 |
13 Sep 2021 | INR | 54.55 | 54.85 | 54.05 | 54.15 | 54.15 | -0.4 (-0.73%) | 57,099 |
9 Sep 2021 | INR | 55 | 55.35 | 54.35 | 54.55 | 54.55 | -0.2 (-0.37%) | 66,501 |
8 Sep 2021 | INR | 54.95 | 55.75 | 54.6 | 54.75 | 54.75 | -0.2 (-0.36%) | 72,753 |
7 Sep 2021 | INR | 56.05 | 56.45 | 54.6 | 54.95 | 54.95 | -1.1 (-1.96%) | 82,198 |
6 Sep 2021 | INR | 57.45 | 57.9 | 55.85 | 56.05 | 56.05 | -1.35 (-2.35%) | 82,010 |
3 Sep 2021 | INR | 58.65 | 58.65 | 57.25 | 57.4 | 57.4 | -0.85 (-1.46%) | 44,125 |
2 Sep 2021 | INR | 54.8 | 59.45 | 54.25 | 58.25 | 58.25 | +4 (+7.37%) | 300,950 |
1 Sep 2021 | INR | 55.3 | 55.3 | 53.75 | 54.25 | 54.25 | -0.35 (-0.64%) | 90,008 |
31 Aug 2021 | INR | 55.95 | 56 | 54.45 | 54.6 | 54.6 | -0.9 (-1.62%) | 24,436 |
30 Aug 2021 | INR | 55.65 | 55.9 | 55.1 | 55.5 | 55.5 | +1.55 (+2.87%) | 100,013 |
29 Aug 2021 | INR | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 52.5 | 54.5 | 51.9 | 53.95 | 53.95 | +1.6 (+3.06%) | 74,542 |
26 Aug 2021 | INR | 53 | 53.1 | 52.05 | 52.35 | 52.35 | -0.35 (-0.66%) | 50,366 |
25 Aug 2021 | INR | 52.1 | 53.45 | 52.1 | 52.7 | 52.7 | +0.65 (+1.25%) | 65,032 |
24 Aug 2021 | INR | 50.3 | 52.45 | 50.3 | 52.05 | 52.05 | +2.15 (+4.31%) | 60,802 |
23 Aug 2021 | INR | 51.55 | 53 | 48.95 | 49.9 | 49.9 | -2.15 (-4.13%) | 206,639 |
20 Aug 2021 | INR | 54.05 | 54.05 | 51.8 | 52.05 | 52.05 | -2 (-3.70%) | 73,657 |
18 Aug 2021 | INR | 56.25 | 56.25 | 53.9 | 54.05 | 54.05 | -1.05 (-1.91%) | 96,025 |