Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 62 | 62.4 | 56.25 | 60.25 | 60.25 | -1.55 (-2.51%) | 15,479 |
27 Sep 2021 | INR | 55.5 | 63 | 55.5 | 61.8 | 61.8 | +6.75 (+12.26%) | 35,788 |
24 Sep 2021 | INR | 57.25 | 57.25 | 54.5 | 55.05 | 55.05 | -1.1 (-1.96%) | 4,624 |
23 Sep 2021 | INR | 59 | 59.95 | 56.1 | 56.15 | 56.15 | -0.85 (-1.49%) | 6,222 |
22 Sep 2021 | INR | 56.35 | 59.4 | 56.35 | 57 | 57 | +0.65 (+1.15%) | 5,476 |
21 Sep 2021 | INR | 58.5 | 58.5 | 55 | 56.35 | 56.35 | -1.65 (-2.84%) | 2,252 |
20 Sep 2021 | INR | 59.65 | 61.7 | 55.6 | 58 | 58 | -1.65 (-2.77%) | 6,189 |
17 Sep 2021 | INR | 56.95 | 60.5 | 56.95 | 59.65 | 59.65 | +0.5 (+0.85%) | 6,650 |
16 Sep 2021 | INR | 61.8 | 61.8 | 57.25 | 59.15 | 59.15 | -1.75 (-2.87%) | 6,214 |
15 Sep 2021 | INR | 64.75 | 64.75 | 60.15 | 60.9 | 60.9 | +0.45 (+0.74%) | 6,028 |
14 Sep 2021 | INR | 59.4 | 61.8 | 59.4 | 60.45 | 60.45 | +1.35 (+2.28%) | 4,172 |
13 Sep 2021 | INR | 60.1 | 63.8 | 58.15 | 59.1 | 59.1 | -0.9 (-1.50%) | 3,398 |
9 Sep 2021 | INR | 61.6 | 61.95 | 59.4 | 60 | 60 | -0.1 (-0.17%) | 14,310 |
8 Sep 2021 | INR | 59.25 | 61.95 | 59.25 | 60.1 | 60.1 | 0.0 (0.0%) | 4,416 |
7 Sep 2021 | INR | 59.05 | 61.55 | 56.6 | 60.1 | 60.1 | -1.4 (-2.28%) | 3,652 |
6 Sep 2021 | INR | 61 | 64.8 | 59.25 | 61.5 | 61.5 | -1.7 (-2.69%) | 7,954 |
3 Sep 2021 | INR | 63.65 | 66.5 | 60.55 | 63.2 | 63.2 | +0.75 (+1.20%) | 27,855 |
2 Sep 2021 | INR | 60 | 63.45 | 60 | 62.45 | 62.45 | +2.35 (+3.91%) | 16,268 |
1 Sep 2021 | INR | 62 | 66.5 | 58.95 | 60.1 | 60.1 | +1.4 (+2.39%) | 68,822 |
31 Aug 2021 | INR | 50.5 | 58.7 | 47.25 | 58.7 | 58.7 | +9.75 (+19.92%) | 108,437 |
30 Aug 2021 | INR | 46.65 | 49.95 | 46.45 | 48.95 | 48.95 | +3.65 (+8.06%) | 10,029 |
29 Aug 2021 | INR | 45.3 | 45.3 | 45.3 | 45.3 | 45.3 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 45.3 | 45.3 | 45.3 | 45.3 | 45.3 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 43.3 | 46.2 | 43.2 | 45.3 | 45.3 | +0.7 (+1.57%) | 6,378 |
26 Aug 2021 | INR | 42.5 | 46.9 | 42.45 | 44.6 | 44.6 | -0.25 (-0.56%) | 11,363 |
25 Aug 2021 | INR | 48.5 | 49.85 | 41.1 | 44.85 | 44.85 | -5.2 (-10.39%) | 59,340 |
24 Aug 2021 | INR | 51 | 52.95 | 48.45 | 50.05 | 50.05 | -2.15 (-4.12%) | 13,322 |
23 Aug 2021 | INR | 55.85 | 55.85 | 50.1 | 52.2 | 52.2 | -3.65 (-6.54%) | 3,279 |
20 Aug 2021 | INR | 57.05 | 59.5 | 52.2 | 55.85 | 55.85 | -2.7 (-4.61%) | 3,606 |
18 Aug 2021 | INR | 56.25 | 59.15 | 56.25 | 58.55 | 58.55 | +2.4 (+4.27%) | 3,892 |