Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 25 | 25.75 | 24.6 | 25.2 | 25.2 | +0.15 (+0.60%) | 11,404 |
27 Sep 2021 | INR | 26.55 | 26.55 | 24.55 | 25.05 | 25.05 | -0.35 (-1.38%) | 13,803 |
24 Sep 2021 | INR | 26.8 | 26.8 | 25.1 | 25.4 | 25.4 | -0.2 (-0.78%) | 15,844 |
23 Sep 2021 | INR | 26.5 | 26.5 | 25.2 | 25.6 | 25.6 | -0.55 (-2.10%) | 10,958 |
22 Sep 2021 | INR | 25.6 | 26.95 | 25.6 | 26.15 | 26.15 | +0.3 (+1.16%) | 11,052 |
21 Sep 2021 | INR | 25.25 | 28 | 25.25 | 25.85 | 25.85 | -0.4 (-1.52%) | 28,542 |
20 Sep 2021 | INR | 24.45 | 28.35 | 24.25 | 26.25 | 26.25 | +0.45 (+1.74%) | 68,060 |
17 Sep 2021 | INR | 26.5 | 27.3 | 25.25 | 25.8 | 25.8 | -0.65 (-2.46%) | 14,104 |
16 Sep 2021 | INR | 26 | 27.4 | 26 | 26.45 | 26.45 | +1.5 (+6.01%) | 52,473 |
15 Sep 2021 | INR | 24.9 | 25.45 | 24.1 | 24.95 | 24.95 | 0.0 (0.0%) | 14,774 |
14 Sep 2021 | INR | 24.65 | 25.25 | 24.65 | 24.95 | 24.95 | +0.2 (+0.81%) | 3,299 |
13 Sep 2021 | INR | 25.4 | 25.6 | 24.6 | 24.75 | 24.75 | -0.4 (-1.59%) | 9,740 |
9 Sep 2021 | INR | 24 | 25.95 | 24 | 25.15 | 25.15 | +0.7 (+2.86%) | 24,993 |
8 Sep 2021 | INR | 24.25 | 24.95 | 24.25 | 24.45 | 24.45 | -0.2 (-0.81%) | 12,637 |
7 Sep 2021 | INR | 24.2 | 24.95 | 24.2 | 24.65 | 24.65 | 0.0 (0.0%) | 7,251 |
6 Sep 2021 | INR | 25.2 | 25.55 | 24.25 | 24.65 | 24.65 | -0.3 (-1.20%) | 25,124 |
3 Sep 2021 | INR | 24.6 | 25.5 | 24.6 | 24.95 | 24.95 | +0.2 (+0.81%) | 14,741 |
2 Sep 2021 | INR | 25.6 | 25.6 | 24.65 | 24.75 | 24.75 | -0.45 (-1.79%) | 15,703 |
1 Sep 2021 | INR | 24.95 | 25.7 | 24.4 | 25.2 | 25.2 | +0.55 (+2.23%) | 23,278 |
31 Aug 2021 | INR | 25.45 | 25.45 | 24.4 | 24.65 | 24.65 | -0.5 (-1.99%) | 7,490 |
30 Aug 2021 | INR | 25.85 | 25.85 | 24.5 | 25.15 | 25.15 | +0.35 (+1.41%) | 12,052 |
29 Aug 2021 | INR | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 24.75 | 25.25 | 24.75 | 24.8 | 24.8 | -0.15 (-0.60%) | 5,661 |
26 Aug 2021 | INR | 25.45 | 25.45 | 24.55 | 24.95 | 24.95 | -0.05 (-0.20%) | 13,354 |
25 Aug 2021 | INR | 24.3 | 25.8 | 24.3 | 25 | 25 | +0.55 (+2.25%) | 14,602 |
24 Aug 2021 | INR | 23.6 | 24.8 | 23.1 | 24.45 | 24.45 | +0.75 (+3.16%) | 5,619 |
23 Aug 2021 | INR | 24.25 | 25.55 | 23.2 | 23.7 | 23.7 | -0.65 (-2.67%) | 19,496 |
20 Aug 2021 | INR | 25.3 | 25.3 | 24.25 | 24.35 | 24.35 | -0.7 (-2.79%) | 7,370 |
18 Aug 2021 | INR | 26.25 | 26.25 | 24.75 | 25.05 | 25.05 | -0.8 (-3.09%) | 19,230 |