Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 27.6 | 28.4 | 27.2 | 27.4 | 27.4 | -0.5 (-1.79%) | 55,783 |
27 Sep 2021 | INR | 27.9 | 28.5 | 27.55 | 27.9 | 27.9 | -0.1 (-0.36%) | 54,600 |
24 Sep 2021 | INR | 29 | 29.15 | 27.7 | 28 | 28 | -0.15 (-0.53%) | 111,745 |
23 Sep 2021 | INR | 27.7 | 28.15 | 26.5 | 28.15 | 28.15 | +1.3 (+4.84%) | 146,920 |
22 Sep 2021 | INR | 27.7 | 27.7 | 26.7 | 26.85 | 26.85 | 0.0 (0.0%) | 57,542 |
21 Sep 2021 | INR | 26.75 | 27.7 | 26.65 | 26.85 | 26.85 | -0.6 (-2.19%) | 20,231 |
20 Sep 2021 | INR | 27.1 | 28.4 | 27.1 | 27.45 | 27.45 | -0.7 (-2.49%) | 45,876 |
17 Sep 2021 | INR | 28.35 | 28.7 | 27.65 | 28.15 | 28.15 | -0.2 (-0.71%) | 102,092 |
16 Sep 2021 | INR | 28.35 | 28.9 | 28 | 28.35 | 28.35 | 0.0 (0.0%) | 26,240 |
15 Sep 2021 | INR | 28.6 | 29 | 28 | 28.35 | 28.35 | -0.1 (-0.35%) | 81,515 |
14 Sep 2021 | INR | 28.95 | 28.95 | 28.2 | 28.45 | 28.45 | +0.15 (+0.53%) | 18,539 |
13 Sep 2021 | INR | 29.2 | 29.2 | 28.05 | 28.3 | 28.3 | -0.15 (-0.53%) | 11,526 |
9 Sep 2021 | INR | 29.35 | 29.35 | 28.25 | 28.45 | 28.45 | -0.45 (-1.56%) | 28,792 |
8 Sep 2021 | INR | 28.9 | 29.35 | 28.4 | 28.9 | 28.9 | 0.0 (0.0%) | 42,852 |
7 Sep 2021 | INR | 28.35 | 29.25 | 28.3 | 28.9 | 28.9 | -0.3 (-1.03%) | 47,668 |
6 Sep 2021 | INR | 28 | 29.25 | 27.5 | 29.2 | 29.2 | +1.3 (+4.66%) | 117,251 |
3 Sep 2021 | INR | 29.95 | 29.95 | 27.55 | 27.9 | 27.9 | -0.65 (-2.28%) | 130,006 |
2 Sep 2021 | INR | 27.3 | 28.55 | 27.2 | 28.55 | 28.55 | +1.35 (+4.96%) | 59,112 |
1 Sep 2021 | INR | 27.9 | 27.9 | 26.75 | 27.2 | 27.2 | -0.1 (-0.37%) | 55,699 |
31 Aug 2021 | INR | 28.7 | 28.7 | 27.05 | 27.3 | 27.3 | -0.95 (-3.36%) | 77,961 |
30 Aug 2021 | INR | 29.25 | 29.25 | 28.05 | 28.25 | 28.25 | -0.25 (-0.88%) | 53,788 |
29 Aug 2021 | INR | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 30.15 | 30.2 | 27.75 | 28.5 | 28.5 | -0.3 (-1.04%) | 53,865 |
26 Aug 2021 | INR | 28.8 | 28.8 | 28.3 | 28.8 | 28.8 | +1.35 (+4.92%) | 19,283 |
25 Aug 2021 | INR | 26.95 | 27.45 | 26.75 | 27.45 | 27.45 | +1.3 (+4.97%) | 67,650 |
24 Aug 2021 | INR | 24.8 | 26.15 | 23.8 | 26.15 | 26.15 | +1.2 (+4.81%) | 40,991 |
23 Aug 2021 | INR | 28.7 | 28.7 | 24 | 24.95 | 24.95 | -1.5 (-5.67%) | 80,645 |
20 Aug 2021 | INR | 27 | 28 | 26 | 26.45 | 26.45 | -1.75 (-6.21%) | 82,748 |
18 Aug 2021 | INR | 29.65 | 30 | 27.75 | 28.2 | 28.2 | -1.4 (-4.73%) | 106,392 |