Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 28.9 | 29.45 | 27 | 29.4 | 29.4 | +1.35 (+4.81%) | 1,928,544 |
10 Nov 2021 | INR | 26.6 | 28.05 | 26.5 | 28.05 | 28.05 | +1.3 (+4.86%) | 2,539,111 |
9 Nov 2021 | INR | 26.9 | 27.2 | 26.6 | 26.75 | 26.75 | -0.15 (-0.56%) | 613,968 |
8 Nov 2021 | INR | 27.6 | 27.6 | 26.4 | 26.9 | 26.9 | -0.15 (-0.55%) | 501,629 |
4 Nov 2021 | INR | 26.85 | 27.3 | 26.1 | 27.05 | 27.05 | +0.65 (+2.46%) | 290,529 |
3 Nov 2021 | INR | 27 | 27.5 | 26.25 | 26.4 | 26.4 | -0.5 (-1.86%) | 537,273 |
2 Nov 2021 | INR | 25 | 26.9 | 24.95 | 26.9 | 26.9 | +1.25 (+4.87%) | 1,178,040 |
1 Nov 2021 | INR | 26.45 | 26.95 | 25.65 | 25.65 | 25.65 | -1.35 (-5%) | 2,230,963 |
29 Oct 2021 | INR | 27 | 27 | 27 | 27 | 27 | -1.4 (-4.93%) | 590,711 |
28 Oct 2021 | INR | 29.05 | 29.85 | 28.35 | 28.4 | 28.4 | -1.4 (-4.70%) | 559,392 |
27 Oct 2021 | INR | 30 | 30.4 | 29.4 | 29.8 | 29.8 | +0.75 (+2.58%) | 543,158 |
26 Oct 2021 | INR | 27.8 | 29.05 | 27.4 | 29.05 | 29.05 | +1.35 (+4.87%) | 316,269 |
25 Oct 2021 | INR | 28.85 | 28.85 | 26.95 | 27.7 | 27.7 | -0.65 (-2.29%) | 819,176 |
22 Oct 2021 | INR | 29.35 | 29.75 | 28.05 | 28.35 | 28.35 | -1 (-3.41%) | 751,533 |
21 Oct 2021 | INR | 30.3 | 30.5 | 28.75 | 29.35 | 29.35 | -0.1 (-0.34%) | 455,012 |
20 Oct 2021 | INR | 29.4 | 30.3 | 29.05 | 29.45 | 29.45 | -1.1 (-3.60%) | 1,199,758 |
19 Oct 2021 | INR | 31.7 | 32.7 | 30.15 | 30.55 | 30.55 | -0.6 (-1.93%) | 2,404,519 |
18 Oct 2021 | INR | 30.6 | 31.15 | 29.6 | 31.15 | 31.15 | +1.45 (+4.88%) | 704,531 |
14 Oct 2021 | INR | 30.1 | 30.5 | 29.4 | 29.7 | 29.7 | -0.5 (-1.66%) | 1,070,271 |
13 Oct 2021 | INR | 29.65 | 30.9 | 28.9 | 30.2 | 30.2 | +0.75 (+2.55%) | 1,722,654 |
12 Oct 2021 | INR | 30.45 | 30.5 | 29.1 | 29.45 | 29.45 | -0.1 (-0.34%) | 611,177 |
11 Oct 2021 | INR | 31.35 | 31.35 | 29.15 | 29.55 | 29.55 | -0.65 (-2.15%) | 649,093 |
8 Oct 2021 | INR | 29.75 | 30.2 | 28.3 | 30.2 | 30.2 | +1.4 (+4.86%) | 1,271,173 |
7 Oct 2021 | INR | 29.25 | 29.5 | 28 | 28.8 | 28.8 | -0.45 (-1.54%) | 446,538 |
6 Oct 2021 | INR | 31.3 | 31.3 | 29.25 | 29.25 | 29.25 | -1.5 (-4.88%) | 824,315 |
5 Oct 2021 | INR | 30.75 | 30.75 | 30.05 | 30.75 | 30.75 | +1.45 (+4.95%) | 958,910 |
4 Oct 2021 | INR | 29.3 | 29.3 | 28.5 | 29.3 | 29.3 | +1.35 (+4.83%) | 378,622 |
1 Oct 2021 | INR | 27.9 | 28.25 | 27.1 | 27.95 | 27.95 | -0.15 (-0.53%) | 439,584 |
30 Sep 2021 | INR | 28 | 28.6 | 27.65 | 28.1 | 28.1 | +0.1 (+0.36%) | 275,530 |
29 Sep 2021 | INR | 26.35 | 28.1 | 26.05 | 28 | 28 | +1.2 (+4.48%) | 578,682 |