Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 35.5 | 41.35 | 35 | 40.8 | 40.8 | +4.1 (+11.17%) | 141,721 |
27 Sep 2021 | INR | 34.95 | 37.45 | 34.4 | 36.7 | 36.7 | +1.75 (+5.01%) | 16,194 |
24 Sep 2021 | INR | 35.1 | 37 | 34.4 | 34.95 | 34.95 | -0.65 (-1.83%) | 12,286 |
23 Sep 2021 | INR | 37.95 | 37.95 | 35.1 | 35.6 | 35.6 | -0.35 (-0.97%) | 10,547 |
22 Sep 2021 | INR | 33.65 | 39 | 33.65 | 35.95 | 35.95 | +1.4 (+4.05%) | 29,433 |
21 Sep 2021 | INR | 36.2 | 36.8 | 33.25 | 34.55 | 34.55 | -1.7 (-4.69%) | 25,419 |
20 Sep 2021 | INR | 33.4 | 37.8 | 32.55 | 36.25 | 36.25 | +4.7 (+14.90%) | 71,594 |
17 Sep 2021 | INR | 30.35 | 33.9 | 30.3 | 31.55 | 31.55 | -0.25 (-0.79%) | 4,827 |
16 Sep 2021 | INR | 34.5 | 34.5 | 31 | 31.8 | 31.8 | -1 (-3.05%) | 10,893 |
15 Sep 2021 | INR | 36.8 | 36.8 | 32.6 | 32.8 | 32.8 | -1.8 (-5.20%) | 4,092 |
14 Sep 2021 | INR | 33.9 | 35.75 | 32 | 34.6 | 34.6 | +3.1 (+9.84%) | 18,895 |
13 Sep 2021 | INR | 30.4 | 32.45 | 29.3 | 31.5 | 31.5 | +0.5 (+1.61%) | 23,598 |
9 Sep 2021 | INR | 30.2 | 31.6 | 30.2 | 31 | 31 | -0.5 (-1.59%) | 9,729 |
8 Sep 2021 | INR | 31.3 | 33 | 31.3 | 31.5 | 31.5 | 0.0 (0.0%) | 382 |
7 Sep 2021 | INR | 32.9 | 32.9 | 31.1 | 31.5 | 31.5 | -0.6 (-1.87%) | 1,890 |
6 Sep 2021 | INR | 32.65 | 34.85 | 31.7 | 32.1 | 32.1 | -1.65 (-4.89%) | 5,808 |
3 Sep 2021 | INR | 33.95 | 33.95 | 32.4 | 33.75 | 33.75 | +0.75 (+2.27%) | 5,010 |
2 Sep 2021 | INR | 34.85 | 34.85 | 31.7 | 33 | 33 | +0.15 (+0.46%) | 9,178 |
1 Sep 2021 | INR | 34.25 | 35.8 | 32.55 | 32.85 | 32.85 | +0.6 (+1.86%) | 3,871 |
31 Aug 2021 | INR | 36.2 | 36.2 | 31.6 | 32.25 | 32.25 | -0.75 (-2.27%) | 11,522 |
30 Aug 2021 | INR | 34.9 | 34.9 | 32.2 | 33 | 33 | +0.1 (+0.30%) | 4,624 |
29 Aug 2021 | INR | 32.9 | 32.9 | 32.9 | 32.9 | 32.9 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 32.9 | 32.9 | 32.9 | 32.9 | 32.9 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 33.35 | 34.8 | 32 | 32.9 | 32.9 | -0.45 (-1.35%) | 2,833 |
26 Aug 2021 | INR | 32.85 | 35.5 | 31.25 | 33.35 | 33.35 | -0.15 (-0.45%) | 11,374 |
25 Aug 2021 | INR | 30.25 | 34.8 | 29 | 33.5 | 33.5 | +4.5 (+15.52%) | 35,711 |
24 Aug 2021 | INR | 28.25 | 30.6 | 26.35 | 29 | 29 | -0.25 (-0.85%) | 13,457 |
23 Aug 2021 | INR | 31.6 | 33 | 27.6 | 29.25 | 29.25 | -3.35 (-10.28%) | 15,084 |
20 Aug 2021 | INR | 34.9 | 34.9 | 31.6 | 32.6 | 32.6 | -1.05 (-3.12%) | 3,851 |
18 Aug 2021 | INR | 35 | 35.4 | 33.3 | 33.65 | 33.65 | -0.35 (-1.03%) | 1,784 |