Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 22.85 | 23.5 | 22.6 | 23.2 | 23.2 | +0.3 (+1.31%) | 19,621 |
10 Nov 2021 | INR | 23.85 | 23.85 | 22.7 | 22.9 | 22.9 | -0.25 (-1.08%) | 10,127 |
9 Nov 2021 | INR | 23.3 | 23.45 | 22.9 | 23.15 | 23.15 | -0.4 (-1.70%) | 18,565 |
8 Nov 2021 | INR | 24.4 | 24.9 | 22.85 | 23.55 | 23.55 | -0.45 (-1.88%) | 26,225 |
4 Nov 2021 | INR | 24 | 24 | 23.1 | 24 | 24 | +1.1 (+4.80%) | 24,446 |
3 Nov 2021 | INR | 23.2 | 24.35 | 22.5 | 22.9 | 22.9 | -0.3 (-1.29%) | 90,504 |
2 Nov 2021 | INR | 21.6 | 23.2 | 21.4 | 23.2 | 23.2 | +1.1 (+4.98%) | 71,973 |
1 Nov 2021 | INR | 21.1 | 22.3 | 20.2 | 22.1 | 22.1 | +0.85 (+4%) | 27,814 |
29 Oct 2021 | INR | 20.7 | 21.55 | 20.5 | 21.25 | 21.25 | +0.1 (+0.47%) | 11,788 |
28 Oct 2021 | INR | 21.5 | 21.9 | 21 | 21.15 | 21.15 | -0.75 (-3.42%) | 8,898 |
27 Oct 2021 | INR | 21.9 | 22.4 | 21.6 | 21.9 | 21.9 | +0.1 (+0.46%) | 21,769 |
26 Oct 2021 | INR | 21.05 | 22.1 | 21.05 | 21.8 | 21.8 | +0.75 (+3.56%) | 36,192 |
25 Oct 2021 | INR | 21.15 | 22.35 | 21.05 | 21.05 | 21.05 | -0.4 (-1.86%) | 25,259 |
22 Oct 2021 | INR | 21.9 | 22.5 | 21.2 | 21.45 | 21.45 | -0.7 (-3.16%) | 33,230 |
21 Oct 2021 | INR | 22.5 | 22.5 | 21.8 | 22.15 | 22.15 | +0.25 (+1.14%) | 17,060 |
20 Oct 2021 | INR | 23 | 23.1 | 21.4 | 21.9 | 21.9 | -0.5 (-2.23%) | 81,909 |
19 Oct 2021 | INR | 25.25 | 25.6 | 21.55 | 22.4 | 22.4 | -3.3 (-12.84%) | 244,085 |
18 Oct 2021 | INR | 26.9 | 27.4 | 25.05 | 25.7 | 25.7 | -1.35 (-4.99%) | 123,914 |
14 Oct 2021 | INR | 28.25 | 29.95 | 26.35 | 27.05 | 27.05 | -0.65 (-2.35%) | 536,273 |
13 Oct 2021 | INR | 23.2 | 27.7 | 23.2 | 27.7 | 27.7 | +4.6 (+19.91%) | 814,242 |
12 Oct 2021 | INR | 22.85 | 23.25 | 22.45 | 23.1 | 23.1 | +0.25 (+1.09%) | 41,445 |
11 Oct 2021 | INR | 23 | 24 | 22.6 | 22.85 | 22.85 | 0.0 (0.0%) | 102,797 |
8 Oct 2021 | INR | 23.15 | 23.65 | 22.5 | 22.85 | 22.85 | -0.55 (-2.35%) | 89,883 |
7 Oct 2021 | INR | 22.6 | 24.2 | 22.1 | 23.4 | 23.4 | +1.7 (+7.83%) | 302,630 |
6 Oct 2021 | INR | 20.8 | 22.2 | 20.7 | 21.7 | 21.7 | +1.1 (+5.34%) | 176,432 |
5 Oct 2021 | INR | 20.5 | 21.15 | 20.5 | 20.6 | 20.6 | -0.1 (-0.48%) | 49,560 |
4 Oct 2021 | INR | 20.6 | 21.05 | 20.6 | 20.7 | 20.7 | +0.15 (+0.73%) | 15,029 |
1 Oct 2021 | INR | 20.55 | 20.75 | 20.3 | 20.55 | 20.55 | -0.3 (-1.44%) | 20,442 |
30 Sep 2021 | INR | 20.7 | 21.2 | 20.1 | 20.85 | 20.85 | +0.65 (+3.22%) | 50,764 |
29 Sep 2021 | INR | 20.3 | 20.7 | 19.85 | 20.2 | 20.2 | -0.1 (-0.49%) | 36,447 |