Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 27.85 | 28.45 | 27.15 | 28.4 | 28.4 | +0.9 (+3.27%) | 31,940 |
10 Nov 2021 | INR | 28 | 28.5 | 27.3 | 27.5 | 27.5 | -0.6 (-2.14%) | 26,565 |
9 Nov 2021 | INR | 28.4 | 28.9 | 27.65 | 28.1 | 28.1 | -0.35 (-1.23%) | 20,898 |
8 Nov 2021 | INR | 28.7 | 29 | 27.25 | 28.45 | 28.45 | +0.35 (+1.25%) | 17,655 |
4 Nov 2021 | INR | 27.2 | 28.7 | 27.2 | 28.1 | 28.1 | +0.05 (+0.18%) | 12,922 |
3 Nov 2021 | INR | 29.35 | 29.5 | 27 | 28.05 | 28.05 | -1.2 (-4.10%) | 118,660 |
2 Nov 2021 | INR | 27.15 | 29.4 | 26.6 | 29.25 | 29.25 | +2.5 (+9.35%) | 376,767 |
1 Nov 2021 | INR | 26 | 27.5 | 26 | 26.75 | 26.75 | +1 (+3.88%) | 27,575 |
29 Oct 2021 | INR | 25.85 | 25.9 | 24.7 | 25.75 | 25.75 | +0.55 (+2.18%) | 33,734 |
28 Oct 2021 | INR | 25.6 | 26.7 | 24.8 | 25.2 | 25.2 | -0.85 (-3.26%) | 39,000 |
27 Oct 2021 | INR | 27.4 | 27.4 | 25.8 | 26.05 | 26.05 | -0.6 (-2.25%) | 25,216 |
26 Oct 2021 | INR | 26 | 26.95 | 25.8 | 26.65 | 26.65 | +0.55 (+2.11%) | 29,107 |
25 Oct 2021 | INR | 25.95 | 27.15 | 25.75 | 26.1 | 26.1 | -0.4 (-1.51%) | 36,832 |
22 Oct 2021 | INR | 28.55 | 29.8 | 26.15 | 26.5 | 26.5 | -1.55 (-5.53%) | 281,206 |
21 Oct 2021 | INR | 29.9 | 29.9 | 28 | 28.05 | 28.05 | -0.7 (-2.43%) | 17,567 |
20 Oct 2021 | INR | 28 | 29.45 | 27 | 28.75 | 28.75 | +0.9 (+3.23%) | 96,617 |
19 Oct 2021 | INR | 30.55 | 30.55 | 27.25 | 27.85 | 27.85 | -1.95 (-6.54%) | 59,905 |
18 Oct 2021 | INR | 29.85 | 30.2 | 29 | 29.8 | 29.8 | +0.15 (+0.51%) | 81,752 |
14 Oct 2021 | INR | 29.7 | 29.95 | 29 | 29.65 | 29.65 | +0.15 (+0.51%) | 17,515 |
13 Oct 2021 | INR | 30.2 | 30.65 | 29.25 | 29.5 | 29.5 | -0.7 (-2.32%) | 33,288 |
12 Oct 2021 | INR | 30.1 | 31.5 | 30.05 | 30.2 | 30.2 | -0.6 (-1.95%) | 34,729 |
11 Oct 2021 | INR | 32.2 | 32.7 | 30.5 | 30.8 | 30.8 | -1.35 (-4.20%) | 47,915 |
8 Oct 2021 | INR | 32.4 | 33 | 31.5 | 32.15 | 32.15 | +0.2 (+0.63%) | 97,942 |
7 Oct 2021 | INR | 31.2 | 32.6 | 30.8 | 31.95 | 31.95 | +1.85 (+6.15%) | 44,700 |
6 Oct 2021 | INR | 32.75 | 32.75 | 29.6 | 30.1 | 30.1 | -0.75 (-2.43%) | 107,725 |
5 Oct 2021 | INR | 29.5 | 32 | 29.25 | 30.85 | 30.85 | +1.4 (+4.75%) | 203,804 |
4 Oct 2021 | INR | 27.25 | 29.8 | 27.2 | 29.45 | 29.45 | +2.35 (+8.67%) | 127,948 |
1 Oct 2021 | INR | 28.75 | 28.75 | 26.95 | 27.1 | 27.1 | -0.75 (-2.69%) | 13,432 |
30 Sep 2021 | INR | 28.9 | 29.05 | 27.8 | 27.85 | 27.85 | -0.9 (-3.13%) | 45,119 |
29 Sep 2021 | INR | 26.85 | 29.35 | 26.2 | 28.75 | 28.75 | +1.85 (+6.88%) | 162,018 |