Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 86.6 | 88.8 | 83.25 | 84.15 | 84.15 | -2.85 (-3.28%) | 2,372 |
27 Sep 2021 | INR | 89 | 90.1 | 87 | 87 | 87 | -2.65 (-2.96%) | 1,978 |
24 Sep 2021 | INR | 87 | 90 | 86.65 | 89.65 | 89.65 | +1.5 (+1.70%) | 1,279 |
23 Sep 2021 | INR | 89.55 | 90.7 | 88 | 88.15 | 88.15 | -1.4 (-1.56%) | 560 |
22 Sep 2021 | INR | 91 | 91 | 86.3 | 89.55 | 89.55 | +0.45 (+0.51%) | 2,771 |
21 Sep 2021 | INR | 88.6 | 89.1 | 87.55 | 89.1 | 89.1 | +1.5 (+1.71%) | 2,300 |
20 Sep 2021 | INR | 91.35 | 91.35 | 87.4 | 87.6 | 87.6 | +0.1 (+0.11%) | 5,014 |
17 Sep 2021 | INR | 86.45 | 87.75 | 86.1 | 87.5 | 87.5 | +0.25 (+0.29%) | 2,958 |
16 Sep 2021 | INR | 87.25 | 88.65 | 87 | 87.25 | 87.25 | +0.25 (+0.29%) | 433 |
15 Sep 2021 | INR | 86.65 | 87.1 | 86.65 | 87 | 87 | -0.05 (-0.06%) | 154 |
14 Sep 2021 | INR | 86.95 | 88.45 | 86.95 | 87.05 | 87.05 | +0.45 (+0.52%) | 376 |
13 Sep 2021 | INR | 85.9 | 87.15 | 85.1 | 86.6 | 86.6 | +3.6 (+4.34%) | 8,273 |
9 Sep 2021 | INR | 81.35 | 83.85 | 79.05 | 83 | 83 | +3 (+3.75%) | 2,886 |
8 Sep 2021 | INR | 80.05 | 80.05 | 79.5 | 80 | 80 | -1.3 (-1.60%) | 952 |
7 Sep 2021 | INR | 81 | 81.85 | 79.1 | 81.3 | 81.3 | -0.45 (-0.55%) | 6,801 |
6 Sep 2021 | INR | 79.1 | 81.75 | 79.05 | 81.75 | 81.75 | -0.15 (-0.18%) | 585 |
3 Sep 2021 | INR | 80.85 | 82.2 | 79.95 | 81.9 | 81.9 | +1.7 (+2.12%) | 719 |
2 Sep 2021 | INR | 81 | 81.95 | 79.8 | 80.2 | 80.2 | +0.4 (+0.50%) | 1,433 |
1 Sep 2021 | INR | 80.75 | 82 | 79.5 | 79.8 | 79.8 | -3.45 (-4.14%) | 2,982 |
31 Aug 2021 | INR | 83.35 | 83.45 | 80.55 | 83.25 | 83.25 | -0.8 (-0.95%) | 8,759 |
30 Aug 2021 | INR | 83.65 | 86 | 81.45 | 84.05 | 84.05 | +1.35 (+1.63%) | 12,333 |
29 Aug 2021 | INR | 82.7 | 82.7 | 82.7 | 82.7 | 82.7 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 82.7 | 82.7 | 82.7 | 82.7 | 82.7 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 78.15 | 83.25 | 76.25 | 82.7 | 82.7 | +3.25 (+4.09%) | 8,217 |
26 Aug 2021 | INR | 80.95 | 81.05 | 79 | 79.45 | 79.45 | -1.6 (-1.97%) | 6,750 |
25 Aug 2021 | INR | 81.6 | 82.35 | 79.15 | 81.05 | 81.05 | +0.6 (+0.75%) | 7,414 |
24 Aug 2021 | INR | 81 | 84.3 | 79.45 | 80.45 | 80.45 | -3.15 (-3.77%) | 14,722 |
23 Aug 2021 | INR | 85 | 85 | 81.35 | 83.6 | 83.6 | -2 (-2.34%) | 4,196 |
20 Aug 2021 | INR | 85.3 | 85.95 | 81 | 85.6 | 85.6 | +0.5 (+0.59%) | 3,908 |
18 Aug 2021 | INR | 84.85 | 85.6 | 82.05 | 85.1 | 85.1 | +3.55 (+4.35%) | 27,543 |