Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 29.3 | 29.45 | 28 | 28.8 | 28.8 | -0.3 (-1.03%) | 125,805 |
10 Nov 2021 | INR | 31.25 | 31.25 | 28.85 | 29.1 | 29.1 | -0.7 (-2.35%) | 1,084,510 |
9 Nov 2021 | INR | 29.8 | 29.8 | 29.8 | 29.8 | 29.8 | +1.4 (+4.93%) | 226,418 |
8 Nov 2021 | INR | 28.4 | 28.4 | 28.4 | 28.4 | 28.4 | +1.35 (+4.99%) | 291,470 |
4 Nov 2021 | INR | 26.8 | 27.3 | 26.65 | 27.05 | 27.05 | +0.65 (+2.46%) | 9,342 |
3 Nov 2021 | INR | 27.3 | 27.6 | 26.2 | 26.4 | 26.4 | -0.75 (-2.76%) | 26,069 |
2 Nov 2021 | INR | 27.3 | 27.6 | 26.8 | 27.15 | 27.15 | -0.05 (-0.18%) | 43,807 |
1 Nov 2021 | INR | 26.5 | 27.35 | 26.1 | 27.2 | 27.2 | +1.15 (+4.41%) | 67,696 |
29 Oct 2021 | INR | 26.4 | 26.4 | 25 | 26.05 | 26.05 | -0.2 (-0.76%) | 51,245 |
28 Oct 2021 | INR | 28 | 28 | 26.1 | 26.25 | 26.25 | -1.2 (-4.37%) | 58,697 |
27 Oct 2021 | INR | 26.85 | 27.45 | 26 | 27.45 | 27.45 | +1.3 (+4.97%) | 113,646 |
26 Oct 2021 | INR | 24.95 | 26.15 | 24.95 | 26.15 | 26.15 | +1.2 (+4.81%) | 111,946 |
25 Oct 2021 | INR | 26.7 | 26.7 | 24.95 | 24.95 | 24.95 | -1.3 (-4.95%) | 86,829 |
22 Oct 2021 | INR | 27 | 27.8 | 25.8 | 26.25 | 26.25 | -0.8 (-2.96%) | 69,147 |
21 Oct 2021 | INR | 26.7 | 27.65 | 26.4 | 27.05 | 27.05 | +0.15 (+0.56%) | 66,979 |
20 Oct 2021 | INR | 27.8 | 28.5 | 26.9 | 26.9 | 26.9 | -1.4 (-4.95%) | 164,412 |
19 Oct 2021 | INR | 29.85 | 29.85 | 28.05 | 28.3 | 28.3 | -1.15 (-3.90%) | 112,045 |
18 Oct 2021 | INR | 30 | 30.5 | 29.2 | 29.45 | 29.45 | -0.2 (-0.67%) | 335,915 |
14 Oct 2021 | INR | 30 | 30.85 | 29.25 | 29.65 | 29.65 | -0.7 (-2.31%) | 245,518 |
13 Oct 2021 | INR | 29 | 30.45 | 28.3 | 30.35 | 30.35 | +1.35 (+4.66%) | 650,014 |
12 Oct 2021 | INR | 30.7 | 30.7 | 29 | 29 | 29 | -1.5 (-4.92%) | 165,462 |
11 Oct 2021 | INR | 30.5 | 31.6 | 29.95 | 30.5 | 30.5 | +0.4 (+1.33%) | 320,952 |
8 Oct 2021 | INR | 27.9 | 30.15 | 27.8 | 30.1 | 30.1 | +1.35 (+4.70%) | 215,483 |
7 Oct 2021 | INR | 29.5 | 30.25 | 28 | 28.75 | 28.75 | -0.1 (-0.35%) | 100,499 |
6 Oct 2021 | INR | 30.25 | 31 | 28.55 | 28.85 | 28.85 | -0.95 (-3.19%) | 139,608 |
5 Oct 2021 | INR | 30.4 | 31.45 | 29.7 | 29.8 | 29.8 | -1.45 (-4.64%) | 319,452 |
4 Oct 2021 | INR | 31.1 | 34.15 | 31.1 | 31.25 | 31.25 | -1.45 (-4.43%) | 384,305 |
1 Oct 2021 | INR | 34 | 34 | 32.7 | 32.7 | 32.7 | -1.7 (-4.94%) | 85,728 |
30 Sep 2021 | INR | 35.45 | 35.45 | 32.6 | 34.4 | 34.4 | +0.6 (+1.78%) | 1,291,500 |
29 Sep 2021 | INR | 33.8 | 33.8 | 33.8 | 33.8 | 33.8 | +1.6 (+4.97%) | 349,096 |