Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 42.5 | 44.4 | 42.3 | 43.2 | 43.2 | -0.7 (-1.59%) | 196,330 |
27 Sep 2021 | INR | 44.15 | 44.9 | 43.2 | 43.9 | 43.9 | +0.45 (+1.04%) | 2,803 |
24 Sep 2021 | INR | 44.05 | 44.25 | 42.55 | 43.45 | 43.45 | +0.4 (+0.93%) | 2,902 |
23 Sep 2021 | INR | 46.25 | 46.25 | 42.9 | 43.05 | 43.05 | -1.25 (-2.82%) | 14,690 |
22 Sep 2021 | INR | 44 | 44.3 | 42.05 | 44.3 | 44.3 | +2.1 (+4.98%) | 9,867 |
21 Sep 2021 | INR | 44 | 45.2 | 42.2 | 42.2 | 42.2 | -2.2 (-4.95%) | 31,450 |
20 Sep 2021 | INR | 46.1 | 46.3 | 44.4 | 44.4 | 44.4 | -2.3 (-4.93%) | 12,561 |
17 Sep 2021 | INR | 48.9 | 49.1 | 44.85 | 46.7 | 46.7 | -0.25 (-0.53%) | 67,173 |
16 Sep 2021 | INR | 46.75 | 46.95 | 43.65 | 46.95 | 46.95 | +2.2 (+4.92%) | 55,879 |
15 Sep 2021 | INR | 44.75 | 44.75 | 43.5 | 44.75 | 44.75 | +2.1 (+4.92%) | 45,369 |
14 Sep 2021 | INR | 40.9 | 42.65 | 40.9 | 42.65 | 42.65 | +2 (+4.92%) | 17,633 |
13 Sep 2021 | INR | 39 | 40.65 | 37.75 | 40.65 | 40.65 | +1.9 (+4.90%) | 52,120 |
9 Sep 2021 | INR | 38.25 | 39.25 | 38.1 | 38.75 | 38.75 | +0.25 (+0.65%) | 8,499 |
8 Sep 2021 | INR | 37.85 | 39.25 | 37.3 | 38.5 | 38.5 | +0.95 (+2.53%) | 21,901 |
7 Sep 2021 | INR | 37.35 | 38 | 37 | 37.55 | 37.55 | +0.25 (+0.67%) | 17,657 |
6 Sep 2021 | INR | 37.9 | 38.75 | 36.9 | 37.3 | 37.3 | -0.35 (-0.93%) | 42,680 |
3 Sep 2021 | INR | 38.25 | 38.85 | 37 | 37.65 | 37.65 | -0.6 (-1.57%) | 5,350 |
2 Sep 2021 | INR | 38.55 | 39.05 | 38.05 | 38.25 | 38.25 | -0.1 (-0.26%) | 15,529 |
1 Sep 2021 | INR | 38.75 | 38.75 | 37.2 | 38.35 | 38.35 | +0.85 (+2.27%) | 8,474 |
31 Aug 2021 | INR | 37.5 | 37.75 | 36.9 | 37.5 | 37.5 | +0.5 (+1.35%) | 4,739 |
30 Aug 2021 | INR | 38.7 | 39.35 | 36.45 | 37 | 37 | -1.35 (-3.52%) | 46,544 |
29 Aug 2021 | INR | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 36.6 | 38.75 | 36.6 | 38.35 | 38.35 | +0.35 (+0.92%) | 4,307 |
26 Aug 2021 | INR | 38.35 | 39.35 | 37.7 | 38 | 38 | -0.2 (-0.52%) | 6,665 |
25 Aug 2021 | INR | 38.65 | 39.35 | 37.75 | 38.2 | 38.2 | -0.4 (-1.04%) | 6,942 |
24 Aug 2021 | INR | 41 | 41 | 37.55 | 38.6 | 38.6 | -0.45 (-1.15%) | 5,395 |
23 Aug 2021 | INR | 37.35 | 39.05 | 37.35 | 39.05 | 39.05 | +1.85 (+4.97%) | 17,349 |
20 Aug 2021 | INR | 37.55 | 38.15 | 36.75 | 37.2 | 37.2 | -0.9 (-2.36%) | 7,965 |
18 Aug 2021 | INR | 39.05 | 39.05 | 36.85 | 38.1 | 38.1 | -0.65 (-1.68%) | 49,839 |