Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 25.9 | 25.9 | 24.85 | 25.7 | 25.7 | +0.6 (+2.39%) | 8,087 |
27 Sep 2021 | INR | 25.3 | 26 | 24.4 | 25.1 | 25.1 | +0.3 (+1.21%) | 70,758 |
24 Sep 2021 | INR | 25.65 | 25.65 | 24.5 | 24.8 | 24.8 | -0.1 (-0.40%) | 33,573 |
23 Sep 2021 | INR | 25.85 | 25.85 | 24.7 | 24.9 | 24.9 | -0.05 (-0.20%) | 52,911 |
22 Sep 2021 | INR | 25 | 25.8 | 24.75 | 24.95 | 24.95 | -0.1 (-0.40%) | 67,695 |
21 Sep 2021 | INR | 25.15 | 26.15 | 24.3 | 25.05 | 25.05 | 0.0 (0.0%) | 66,603 |
20 Sep 2021 | INR | 25.15 | 26.55 | 24.35 | 25.05 | 25.05 | +0.4 (+1.62%) | 169,727 |
17 Sep 2021 | INR | 24.3 | 25.9 | 24.1 | 24.65 | 24.65 | -0.35 (-1.40%) | 40,083 |
16 Sep 2021 | INR | 25.1 | 25.25 | 24.4 | 25 | 25 | -0.3 (-1.19%) | 39,761 |
15 Sep 2021 | INR | 26.4 | 26.7 | 25.1 | 25.3 | 25.3 | +0.05 (+0.20%) | 57,077 |
14 Sep 2021 | INR | 24.5 | 27 | 23.9 | 25.25 | 25.25 | +1.2 (+4.99%) | 114,416 |
13 Sep 2021 | INR | 24 | 24.4 | 23.8 | 24.05 | 24.05 | +0.35 (+1.48%) | 19,137 |
9 Sep 2021 | INR | 24.35 | 24.35 | 23.65 | 23.7 | 23.7 | 0.0 (0.0%) | 5,935 |
8 Sep 2021 | INR | 23.75 | 24.35 | 23.6 | 23.7 | 23.7 | +0.25 (+1.07%) | 4,886 |
7 Sep 2021 | INR | 23.6 | 24.15 | 23.25 | 23.45 | 23.45 | -0.2 (-0.85%) | 13,698 |
6 Sep 2021 | INR | 23.9 | 24.15 | 23.65 | 23.65 | 23.65 | -0.25 (-1.05%) | 17,382 |
3 Sep 2021 | INR | 24.5 | 24.5 | 23.65 | 23.9 | 23.9 | 0.0 (0.0%) | 17,868 |
2 Sep 2021 | INR | 24.95 | 24.95 | 23.6 | 23.9 | 23.9 | +0.4 (+1.70%) | 13,234 |
1 Sep 2021 | INR | 24.2 | 24.2 | 23.25 | 23.5 | 23.5 | -0.35 (-1.47%) | 10,582 |
31 Aug 2021 | INR | 24 | 24.5 | 23.65 | 23.85 | 23.85 | -0.05 (-0.21%) | 32,364 |
30 Aug 2021 | INR | 23.55 | 24.35 | 23.45 | 23.9 | 23.9 | 0.0 (0.0%) | 31,011 |
29 Aug 2021 | INR | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 23.55 | 24.1 | 22.65 | 23.9 | 23.9 | +0.4 (+1.70%) | 58,233 |
26 Aug 2021 | INR | 23 | 24.2 | 23 | 23.5 | 23.5 | 0.0 (0.0%) | 31,103 |
25 Aug 2021 | INR | 23.9 | 24.2 | 23.3 | 23.5 | 23.5 | -0.05 (-0.21%) | 63,371 |
24 Aug 2021 | INR | 22.8 | 24.15 | 22.8 | 23.55 | 23.55 | +1 (+4.43%) | 37,290 |
23 Aug 2021 | INR | 24.75 | 25.45 | 22.5 | 22.55 | 22.55 | -1.75 (-7.20%) | 63,889 |
20 Aug 2021 | INR | 24.65 | 25.45 | 24.15 | 24.3 | 24.3 | -0.75 (-2.99%) | 20,168 |
18 Aug 2021 | INR | 26.35 | 26.6 | 24.4 | 25.05 | 25.05 | -1.15 (-4.39%) | 74,266 |