Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 28.15 | 28.45 | 26.35 | 26.9 | 26.9 | +0.65 (+2.48%) | 46,457 |
27 Sep 2021 | INR | 24.65 | 26.25 | 24.65 | 26.25 | 26.25 | +2.35 (+9.83%) | 190,923 |
24 Sep 2021 | INR | 24.6 | 24.95 | 23.8 | 23.9 | 23.9 | -0.7 (-2.85%) | 20,852 |
23 Sep 2021 | INR | 25.8 | 25.95 | 24.05 | 24.6 | 24.6 | +0.2 (+0.82%) | 42,552 |
22 Sep 2021 | INR | 23.55 | 24.7 | 23.55 | 24.4 | 24.4 | +0.85 (+3.61%) | 12,368 |
21 Sep 2021 | INR | 23 | 24 | 22.75 | 23.55 | 23.55 | -0.25 (-1.05%) | 15,738 |
20 Sep 2021 | INR | 23.9 | 24.25 | 23.75 | 23.8 | 23.8 | -0.15 (-0.63%) | 14,466 |
17 Sep 2021 | INR | 24.9 | 25 | 23.8 | 23.95 | 23.95 | -0.85 (-3.43%) | 34,744 |
16 Sep 2021 | INR | 25.25 | 25.25 | 24.5 | 24.8 | 24.8 | 0.0 (0.0%) | 12,807 |
15 Sep 2021 | INR | 24.25 | 25.3 | 24.25 | 24.8 | 24.8 | +0.15 (+0.61%) | 22,610 |
14 Sep 2021 | INR | 24.4 | 24.95 | 24 | 24.65 | 24.65 | +0.6 (+2.49%) | 23,002 |
13 Sep 2021 | INR | 25.1 | 25.5 | 23.7 | 24.05 | 24.05 | -0.95 (-3.80%) | 47,917 |
9 Sep 2021 | INR | 25.45 | 25.55 | 24.95 | 25 | 25 | -0.1 (-0.40%) | 81,968 |
8 Sep 2021 | INR | 24.55 | 25.75 | 24 | 25.1 | 25.1 | +0.7 (+2.87%) | 109,465 |
7 Sep 2021 | INR | 25.6 | 25.6 | 23.85 | 24.4 | 24.4 | -0.9 (-3.56%) | 33,516 |
6 Sep 2021 | INR | 26 | 26.25 | 25.2 | 25.3 | 25.3 | -0.75 (-2.88%) | 18,902 |
3 Sep 2021 | INR | 27.15 | 27.15 | 26.05 | 26.05 | 26.05 | -0.95 (-3.52%) | 6,217 |
2 Sep 2021 | INR | 26.5 | 27.75 | 25.55 | 27 | 27 | +0.95 (+3.65%) | 54,917 |
1 Sep 2021 | INR | 26.65 | 27.3 | 25.65 | 26.05 | 26.05 | -0.55 (-2.07%) | 37,727 |
31 Aug 2021 | INR | 27.65 | 27.8 | 26.05 | 26.6 | 26.6 | -1.05 (-3.80%) | 69,919 |
30 Aug 2021 | INR | 25.4 | 27.75 | 24.8 | 27.65 | 27.65 | +2.35 (+9.29%) | 120,268 |
29 Aug 2021 | INR | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 24.85 | 25.65 | 24.65 | 25.3 | 25.3 | -0.05 (-0.20%) | 71,570 |
26 Aug 2021 | INR | 25.3 | 25.45 | 24.75 | 25.35 | 25.35 | +0.25 (+1.00%) | 27,955 |
25 Aug 2021 | INR | 25.85 | 26.7 | 24.95 | 25.1 | 25.1 | -0.85 (-3.28%) | 25,392 |
24 Aug 2021 | INR | 25.8 | 26.65 | 24.95 | 25.95 | 25.95 | -0.15 (-0.57%) | 30,884 |
23 Aug 2021 | INR | 24.35 | 26.15 | 22.95 | 26.1 | 26.1 | +2.3 (+9.66%) | 163,908 |
20 Aug 2021 | INR | 24.35 | 24.45 | 23.45 | 23.8 | 23.8 | -0.9 (-3.64%) | 20,828 |
18 Aug 2021 | INR | 26.3 | 26.3 | 24.5 | 24.7 | 24.7 | -1.15 (-4.45%) | 21,747 |