Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 42.45 | 42.45 | 39 | 39.65 | 39.65 | -1.95 (-4.69%) | 7,450 |
10 Nov 2021 | INR | 40.3 | 41.9 | 40.3 | 41.6 | 41.6 | +0.5 (+1.22%) | 1,055 |
9 Nov 2021 | INR | 41 | 42 | 40.55 | 41.1 | 41.1 | -0.3 (-0.72%) | 10,001 |
8 Nov 2021 | INR | 41.25 | 41.75 | 40.6 | 41.4 | 41.4 | -1.25 (-2.93%) | 3,210 |
4 Nov 2021 | INR | 43.2 | 43.2 | 40.05 | 42.65 | 42.65 | +1.3 (+3.14%) | 1,158 |
3 Nov 2021 | INR | 41.5 | 42.45 | 41.05 | 41.35 | 41.35 | +0.3 (+0.73%) | 408 |
2 Nov 2021 | INR | 41.75 | 42.45 | 41 | 41.05 | 41.05 | -0.8 (-1.91%) | 2,418 |
1 Nov 2021 | INR | 41.7 | 42.5 | 41.7 | 41.85 | 41.85 | -0.75 (-1.76%) | 237 |
29 Oct 2021 | INR | 42 | 43 | 41.7 | 42.6 | 42.6 | -0.5 (-1.16%) | 6,128 |
28 Oct 2021 | INR | 42.35 | 43.4 | 41.55 | 43.1 | 43.1 | -0.25 (-0.58%) | 9,846 |
27 Oct 2021 | INR | 42.7 | 43.5 | 42.7 | 43.35 | 43.35 | +0.5 (+1.17%) | 1,438 |
26 Oct 2021 | INR | 42 | 44 | 41.3 | 42.85 | 42.85 | 0.0 (0.0%) | 28,786 |
25 Oct 2021 | INR | 44.45 | 44.45 | 41.35 | 42.85 | 42.85 | +0.1 (+0.23%) | 16,563 |
22 Oct 2021 | INR | 44 | 44 | 42.65 | 42.75 | 42.75 | -0.15 (-0.35%) | 5,600 |
21 Oct 2021 | INR | 43.9 | 43.95 | 42.85 | 42.9 | 42.9 | -0.65 (-1.49%) | 4,988 |
20 Oct 2021 | INR | 42.4 | 44.95 | 42.4 | 43.55 | 43.55 | -0.3 (-0.68%) | 33,354 |
19 Oct 2021 | INR | 42.65 | 43.95 | 41.5 | 43.85 | 43.85 | +1.2 (+2.81%) | 77,803 |
18 Oct 2021 | INR | 42.65 | 44 | 42.6 | 42.65 | 42.65 | -0.95 (-2.18%) | 8,466 |
14 Oct 2021 | INR | 42.65 | 43.85 | 42.65 | 43.6 | 43.6 | -0.5 (-1.13%) | 5,934 |
13 Oct 2021 | INR | 44.35 | 44.35 | 42 | 44.1 | 44.1 | +0.7 (+1.61%) | 36,074 |
12 Oct 2021 | INR | 43 | 44.35 | 43 | 43.4 | 43.4 | +0.25 (+0.58%) | 5,948 |
11 Oct 2021 | INR | 43.85 | 43.95 | 42.65 | 43.15 | 43.15 | +0.2 (+0.47%) | 4,109 |
8 Oct 2021 | INR | 44.2 | 44.2 | 42.7 | 42.95 | 42.95 | -0.5 (-1.15%) | 1,984 |
7 Oct 2021 | INR | 43 | 44.4 | 42.75 | 43.45 | 43.45 | +0.3 (+0.70%) | 6,488 |
6 Oct 2021 | INR | 44.45 | 44.5 | 42.75 | 43.15 | 43.15 | +0.2 (+0.47%) | 3,386 |
5 Oct 2021 | INR | 43.9 | 44.1 | 42.55 | 42.95 | 42.95 | -0.95 (-2.16%) | 3,318 |
4 Oct 2021 | INR | 43.3 | 45.75 | 41.2 | 43.9 | 43.9 | +0.6 (+1.39%) | 15,773 |
1 Oct 2021 | INR | 46 | 46 | 43.15 | 43.3 | 43.3 | -2.35 (-5.15%) | 9,667 |
30 Sep 2021 | INR | 45.7 | 46.05 | 44.2 | 45.65 | 45.65 | +0.95 (+2.13%) | 28,689 |
29 Sep 2021 | INR | 43.8 | 46 | 41.05 | 44.7 | 44.7 | +1 (+2.29%) | 77,781 |