Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2021 | INR | 28.9 | 30.3 | 28.9 | 29.5 | 29.5 | -0.7 (-2.32%) | 5,836 |
28 Sep 2021 | INR | 29.25 | 30.5 | 29.25 | 30.2 | 30.2 | +0.05 (+0.17%) | 1,016 |
27 Sep 2021 | INR | 29.15 | 30.4 | 28.9 | 30.15 | 30.15 | +0.15 (+0.50%) | 14,516 |
24 Sep 2021 | INR | 29.4 | 30.55 | 29.1 | 30 | 30 | 0.0 (0.0%) | 1,676 |
23 Sep 2021 | INR | 28.8 | 31 | 28.8 | 30 | 30 | -0.05 (-0.17%) | 6,786 |
22 Sep 2021 | INR | 29.75 | 30.3 | 29.75 | 30.05 | 30.05 | +0.3 (+1.01%) | 5,732 |
21 Sep 2021 | INR | 29.05 | 30.6 | 29 | 29.75 | 29.75 | -0.15 (-0.50%) | 739 |
20 Sep 2021 | INR | 29.1 | 30.9 | 28.65 | 29.9 | 29.9 | -0.2 (-0.66%) | 5,432 |
17 Sep 2021 | INR | 32.45 | 33 | 30.1 | 30.1 | 30.1 | +0.5 (+1.69%) | 19,440 |
16 Sep 2021 | INR | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | 0.0 (0.0%) | 0 |
15 Sep 2021 | INR | 30 | 31 | 29.25 | 29.6 | 29.6 | -0.65 (-2.15%) | 3,370 |
14 Sep 2021 | INR | 29.25 | 32 | 29.25 | 30.25 | 30.25 | +0.2 (+0.67%) | 7,274 |
13 Sep 2021 | INR | 28.65 | 30.3 | 28.65 | 30.05 | 30.05 | +0.65 (+2.21%) | 4,609 |
9 Sep 2021 | INR | 29.2 | 30.45 | 29.2 | 29.4 | 29.4 | -1.05 (-3.45%) | 402 |
8 Sep 2021 | INR | 29.15 | 30.7 | 29.15 | 30.45 | 30.45 | +0.35 (+1.16%) | 1,631 |
7 Sep 2021 | INR | 29.25 | 30.15 | 29.25 | 30.1 | 30.1 | +0.8 (+2.73%) | 3,057 |
6 Sep 2021 | INR | 30.2 | 30.6 | 29.1 | 29.3 | 29.3 | -1.2 (-3.93%) | 3,388 |
3 Sep 2021 | INR | 30.15 | 30.85 | 30.15 | 30.5 | 30.5 | +0.95 (+3.21%) | 2,037 |
2 Sep 2021 | INR | 29.4 | 29.55 | 29.4 | 29.55 | 29.55 | -0.75 (-2.48%) | 2,075 |
1 Sep 2021 | INR | 30.3 | 30.3 | 30.3 | 30.3 | 30.3 | 0.0 (0.0%) | 0 |
31 Aug 2021 | INR | 30.4 | 30.6 | 30.25 | 30.3 | 30.3 | -0.1 (-0.33%) | 862 |
30 Aug 2021 | INR | 31.3 | 31.9 | 30.3 | 30.4 | 30.4 | -0.2 (-0.65%) | 4,727 |
29 Aug 2021 | INR | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 30.15 | 31.45 | 28.2 | 30.6 | 30.6 | -0.7 (-2.24%) | 3,145 |
26 Aug 2021 | INR | 30.35 | 31.4 | 30.35 | 31.3 | 31.3 | +0.85 (+2.79%) | 370 |
25 Aug 2021 | INR | 30.45 | 31.05 | 30.4 | 30.45 | 30.45 | -0.3 (-0.98%) | 1,855 |
24 Aug 2021 | INR | 30.6 | 31.05 | 29.75 | 30.75 | 30.75 | +0.5 (+1.65%) | 7,917 |
23 Aug 2021 | INR | 31 | 32.1 | 30.2 | 30.25 | 30.25 | -0.75 (-2.42%) | 1,949 |
20 Aug 2021 | INR | 31.4 | 32.2 | 30.7 | 31 | 31 | -0.9 (-2.82%) | 10,262 |