Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2021 | INR | 44.2 | 44.2 | 40.1 | 41.95 | 41.95 | -0.25 (-0.59%) | 1,214 |
23 Sep 2021 | INR | 42.35 | 42.35 | 38.35 | 42.2 | 42.2 | +1.85 (+4.58%) | 2,445 |
22 Sep 2021 | INR | 40.25 | 40.4 | 36.7 | 40.35 | 40.35 | +1.85 (+4.81%) | 3,061 |
21 Sep 2021 | INR | 38.7 | 38.75 | 35.15 | 38.5 | 38.5 | +1.55 (+4.19%) | 2,277 |
20 Sep 2021 | INR | 36.95 | 36.95 | 33.45 | 36.95 | 36.95 | +1.75 (+4.97%) | 4,052 |
17 Sep 2021 | INR | 35.25 | 35.25 | 34.6 | 35.2 | 35.2 | +1.6 (+4.76%) | 4,460 |
16 Sep 2021 | INR | 33.6 | 33.6 | 33.6 | 33.6 | 33.6 | +1.6 (+5%) | 4,601 |
15 Sep 2021 | INR | 32 | 32 | 29 | 32 | 32 | +1.5 (+4.92%) | 1,679 |
14 Sep 2021 | INR | 30.55 | 30.55 | 27.65 | 30.5 | 30.5 | +1.4 (+4.81%) | 2,898 |
13 Sep 2021 | INR | 30 | 30 | 29.1 | 29.1 | 29.1 | -1.5 (-4.90%) | 1,600 |
9 Sep 2021 | INR | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | +1.45 (+4.97%) | 5,017 |
8 Sep 2021 | INR | 29.2 | 29.2 | 29.15 | 29.15 | 29.15 | +1.3 (+4.67%) | 2,933 |
7 Sep 2021 | INR | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | +1.3 (+4.90%) | 1,630 |
6 Sep 2021 | INR | 25.25 | 26.55 | 25.25 | 26.55 | 26.55 | +1.25 (+4.94%) | 1,204 |
3 Sep 2021 | INR | 27.8 | 27.8 | 25.2 | 25.3 | 25.3 | -1.2 (-4.53%) | 5,631 |
2 Sep 2021 | INR | 26.5 | 26.5 | 25.55 | 26.5 | 26.5 | +1.25 (+4.95%) | 12,733 |
1 Sep 2021 | INR | 25.25 | 25.25 | 24.15 | 25.25 | 25.25 | +1.2 (+4.99%) | 10,158 |
31 Aug 2021 | INR | 24.5 | 24.5 | 24.05 | 24.05 | 24.05 | -0.7 (-2.83%) | 1,980 |
30 Aug 2021 | INR | 24.75 | 24.75 | 22.55 | 24.75 | 24.75 | +1.05 (+4.43%) | 3,006 |
29 Aug 2021 | INR | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 23.7 | 23.7 | 22.5 | 23.7 | 23.7 | +1.1 (+4.87%) | 24,468 |
26 Aug 2021 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | -0.2 (-0.88%) | 5 |
25 Aug 2021 | INR | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0.0 (0.0%) | 0 |
24 Aug 2021 | INR | 25 | 25 | 22.8 | 22.8 | 22.8 | -1.15 (-4.80%) | 368 |
23 Aug 2021 | INR | 24.2 | 24.2 | 23.1 | 23.95 | 23.95 | +0.85 (+3.68%) | 4 |
20 Aug 2021 | INR | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 0.0 (0.0%) | 2 |
18 Aug 2021 | INR | 23.15 | 23.15 | 20.95 | 23.1 | 23.1 | +1.05 (+4.76%) | 536 |
17 Aug 2021 | INR | 22.05 | 22.05 | 20.05 | 22.05 | 22.05 | +1.05 (+5%) | 4,641 |
16 Aug 2021 | INR | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 0 |