Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 65.45 | 66.5 | 64.75 | 65.35 | 65.35 | +0.5 (+0.77%) | 46,620 |
27 Sep 2021 | INR | 64.4 | 65.5 | 64.4 | 64.85 | 64.85 | 0.0 (0.0%) | 12,421 |
24 Sep 2021 | INR | 66.05 | 66.4 | 64.55 | 64.85 | 64.85 | -1.2 (-1.82%) | 32,169 |
23 Sep 2021 | INR | 65.1 | 66.65 | 65.1 | 66.05 | 66.05 | +0.35 (+0.53%) | 15,217 |
22 Sep 2021 | INR | 65.1 | 66.75 | 65.1 | 65.7 | 65.7 | -0.1 (-0.15%) | 30,035 |
21 Sep 2021 | INR | 65 | 66.65 | 64.2 | 65.8 | 65.8 | 0.0 (0.0%) | 42,905 |
20 Sep 2021 | INR | 67.6 | 68 | 65.25 | 65.8 | 65.8 | -1.85 (-2.73%) | 45,620 |
17 Sep 2021 | INR | 69.3 | 70 | 67.4 | 67.65 | 67.65 | -1.2 (-1.74%) | 35,305 |
16 Sep 2021 | INR | 69.5 | 70.5 | 68.1 | 68.85 | 68.85 | -0.8 (-1.15%) | 95,900 |
15 Sep 2021 | INR | 66.05 | 72 | 65 | 69.65 | 69.65 | +3.7 (+5.61%) | 202,115 |
14 Sep 2021 | INR | 65 | 66.45 | 65 | 65.95 | 65.95 | -0.05 (-0.08%) | 31,530 |
13 Sep 2021 | INR | 65.6 | 66.65 | 64.9 | 66 | 66 | +1.05 (+1.62%) | 33,457 |
9 Sep 2021 | INR | 65.4 | 66.5 | 64.35 | 64.95 | 64.95 | +0.4 (+0.62%) | 25,514 |
8 Sep 2021 | INR | 63.05 | 65 | 63.05 | 64.55 | 64.55 | +0.65 (+1.02%) | 46,076 |
7 Sep 2021 | INR | 65 | 65.4 | 62.8 | 63.9 | 63.9 | -1.2 (-1.84%) | 60,655 |
6 Sep 2021 | INR | 65.1 | 66.8 | 64 | 65.1 | 65.1 | -1.75 (-2.62%) | 94,320 |
3 Sep 2021 | INR | 67.2 | 67.85 | 66.5 | 66.85 | 66.85 | -0.45 (-0.67%) | 46,325 |
2 Sep 2021 | INR | 68.3 | 68.3 | 66.9 | 67.3 | 67.3 | -2.45 (-3.51%) | 57,209 |
1 Sep 2021 | INR | 69.4 | 70.85 | 69 | 69.75 | 69.75 | -0.55 (-0.78%) | 107,198 |
31 Aug 2021 | INR | 69.5 | 70.85 | 69.35 | 70.3 | 70.3 | +1.1 (+1.59%) | 42,703 |
30 Aug 2021 | INR | 68.4 | 69.5 | 67.8 | 69.2 | 69.2 | +2 (+2.98%) | 128,601 |
29 Aug 2021 | INR | 67.2 | 67.2 | 67.2 | 67.2 | 67.2 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 67.2 | 67.2 | 67.2 | 67.2 | 67.2 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 65.9 | 67.65 | 65.7 | 67.2 | 67.2 | +1.4 (+2.13%) | 89,126 |
26 Aug 2021 | INR | 66.3 | 66.3 | 65.3 | 65.8 | 65.8 | +0.6 (+0.92%) | 24,635 |
25 Aug 2021 | INR | 64.45 | 66.3 | 64.45 | 65.2 | 65.2 | +1.4 (+2.19%) | 24,834 |
24 Aug 2021 | INR | 63.85 | 64.3 | 63 | 63.8 | 63.8 | +0.05 (+0.08%) | 32,972 |
23 Aug 2021 | INR | 65.95 | 66.4 | 62.7 | 63.75 | 63.75 | -2.2 (-3.34%) | 63,604 |
20 Aug 2021 | INR | 67.9 | 67.9 | 65.2 | 65.95 | 65.95 | -1.35 (-2.01%) | 76,382 |
18 Aug 2021 | INR | 68.9 | 68.9 | 66.85 | 67.3 | 67.3 | -0.35 (-0.52%) | 56,125 |