Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 56.45 | 57.35 | 56.05 | 56.45 | 56.45 | 0.0 (0.0%) | 51,112 |
27 Sep 2021 | INR | 56.6 | 56.95 | 56 | 56.45 | 56.45 | +0.2 (+0.36%) | 34,353 |
24 Sep 2021 | INR | 57.5 | 57.65 | 56.15 | 56.25 | 56.25 | -0.95 (-1.66%) | 58,124 |
23 Sep 2021 | INR | 56.6 | 57.75 | 56.6 | 57.2 | 57.2 | +0.9 (+1.60%) | 30,878 |
22 Sep 2021 | INR | 56.75 | 57 | 56 | 56.3 | 56.3 | +0.05 (+0.09%) | 21,901 |
21 Sep 2021 | INR | 57 | 57 | 56 | 56.25 | 56.25 | -0.2 (-0.35%) | 30,362 |
20 Sep 2021 | INR | 56 | 57.45 | 55.95 | 56.45 | 56.45 | +0.15 (+0.27%) | 28,966 |
17 Sep 2021 | INR | 58.55 | 59.35 | 55.55 | 56.3 | 56.3 | -2.05 (-3.51%) | 34,867 |
16 Sep 2021 | INR | 58.75 | 59.1 | 57.75 | 58.35 | 58.35 | +0.2 (+0.34%) | 62,212 |
15 Sep 2021 | INR | 57.45 | 58.6 | 57.25 | 58.15 | 58.15 | +0.7 (+1.22%) | 26,651 |
14 Sep 2021 | INR | 56.5 | 58.25 | 56.5 | 57.45 | 57.45 | -0.55 (-0.95%) | 25,961 |
13 Sep 2021 | INR | 59 | 59 | 57.75 | 58 | 58 | +0.05 (+0.09%) | 24,566 |
9 Sep 2021 | INR | 58.65 | 59 | 57.7 | 57.95 | 57.95 | -0.6 (-1.02%) | 27,471 |
8 Sep 2021 | INR | 58 | 60.25 | 58 | 58.55 | 58.55 | +0.65 (+1.12%) | 48,822 |
7 Sep 2021 | INR | 59.25 | 59.6 | 57.4 | 57.9 | 57.9 | -0.25 (-0.43%) | 55,269 |
6 Sep 2021 | INR | 59.7 | 60.7 | 58 | 58.15 | 58.15 | -1.65 (-2.76%) | 46,524 |
3 Sep 2021 | INR | 59.95 | 60.45 | 58.55 | 59.8 | 59.8 | +0.25 (+0.42%) | 38,338 |
2 Sep 2021 | INR | 58.35 | 60 | 57.8 | 59.55 | 59.55 | +1.65 (+2.85%) | 76,894 |
1 Sep 2021 | INR | 60.25 | 60.5 | 57.6 | 57.9 | 57.9 | -2.1 (-3.50%) | 26,614 |
31 Aug 2021 | INR | 61.3 | 61.3 | 57.4 | 60 | 60 | -0.65 (-1.07%) | 173,722 |
30 Aug 2021 | INR | 58.15 | 62 | 57.7 | 60.65 | 60.65 | +3.15 (+5.48%) | 92,558 |
29 Aug 2021 | INR | 57.5 | 57.5 | 57.5 | 57.5 | 57.5 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 57.5 | 57.5 | 57.5 | 57.5 | 57.5 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 57.9 | 58.85 | 56.35 | 57.5 | 57.5 | +0.15 (+0.26%) | 159,058 |
26 Aug 2021 | INR | 55 | 57.9 | 54.85 | 57.35 | 57.35 | +2.85 (+5.23%) | 122,271 |
25 Aug 2021 | INR | 55 | 55.1 | 54.05 | 54.5 | 54.5 | +0.3 (+0.55%) | 128,848 |
24 Aug 2021 | INR | 51.5 | 55.05 | 51.5 | 54.2 | 54.2 | +1.55 (+2.94%) | 123,464 |
23 Aug 2021 | INR | 54.7 | 55.35 | 51.6 | 52.65 | 52.65 | -1.9 (-3.48%) | 109,420 |
20 Aug 2021 | INR | 55 | 55.45 | 54.15 | 54.55 | 54.55 | -0.55 (-1.00%) | 36,316 |
18 Aug 2021 | INR | 55.65 | 56 | 54.45 | 55.1 | 55.1 | -0.3 (-0.54%) | 99,231 |