Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 32.2 | 32.4 | 31.25 | 31.9 | 31.9 | 0.0 (0.0%) | 10,201 |
27 Sep 2021 | INR | 32.5 | 33.25 | 31.85 | 31.9 | 31.9 | +0.25 (+0.79%) | 3,129 |
24 Sep 2021 | INR | 32.75 | 33 | 31.55 | 31.65 | 31.65 | -0.55 (-1.71%) | 15,187 |
23 Sep 2021 | INR | 33.05 | 33.8 | 32 | 32.2 | 32.2 | -0.6 (-1.83%) | 6,433 |
22 Sep 2021 | INR | 32.85 | 33.35 | 32.6 | 32.8 | 32.8 | +0.15 (+0.46%) | 4,849 |
21 Sep 2021 | INR | 32.7 | 32.95 | 30.6 | 32.65 | 32.65 | +0.7 (+2.19%) | 28,097 |
20 Sep 2021 | INR | 31.3 | 34.2 | 31.3 | 31.95 | 31.95 | -1.2 (-3.62%) | 17,411 |
17 Sep 2021 | INR | 34.8 | 35 | 32.4 | 33.15 | 33.15 | -1.65 (-4.74%) | 29,000 |
16 Sep 2021 | INR | 35.6 | 35.6 | 34.15 | 34.8 | 34.8 | -0.45 (-1.28%) | 17,500 |
15 Sep 2021 | INR | 36 | 36.6 | 34.75 | 35.25 | 35.25 | -0.7 (-1.95%) | 13,623 |
14 Sep 2021 | INR | 37.15 | 38.55 | 35.4 | 35.95 | 35.95 | +0.3 (+0.84%) | 58,672 |
13 Sep 2021 | INR | 32.95 | 35.65 | 32.95 | 35.65 | 35.65 | +3.2 (+9.86%) | 135,403 |
9 Sep 2021 | INR | 32.35 | 33 | 31.2 | 32.45 | 32.45 | +1.05 (+3.34%) | 20,919 |
8 Sep 2021 | INR | 31.3 | 31.85 | 30.85 | 31.4 | 31.4 | +0.7 (+2.28%) | 8,015 |
7 Sep 2021 | INR | 31.9 | 32.2 | 30.35 | 30.7 | 30.7 | -1.2 (-3.76%) | 16,152 |
6 Sep 2021 | INR | 32.4 | 32.4 | 31.2 | 31.9 | 31.9 | +0.65 (+2.08%) | 9,696 |
3 Sep 2021 | INR | 32 | 32 | 31 | 31.25 | 31.25 | -0.05 (-0.16%) | 4,359 |
2 Sep 2021 | INR | 30.7 | 32.2 | 30.4 | 31.3 | 31.3 | +0.65 (+2.12%) | 20,735 |
1 Sep 2021 | INR | 30.9 | 31 | 29.85 | 30.65 | 30.65 | +0.25 (+0.82%) | 3,511 |
31 Aug 2021 | INR | 31.15 | 31.2 | 30.15 | 30.4 | 30.4 | -0.15 (-0.49%) | 5,118 |
30 Aug 2021 | INR | 30.15 | 31.4 | 30.15 | 30.55 | 30.55 | +0.65 (+2.17%) | 5,624 |
29 Aug 2021 | INR | 29.9 | 29.9 | 29.9 | 29.9 | 29.9 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 29.9 | 29.9 | 29.9 | 29.9 | 29.9 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 29.75 | 30.5 | 29.75 | 29.9 | 29.9 | -0.35 (-1.16%) | 1,582 |
26 Aug 2021 | INR | 31 | 31.7 | 29.85 | 30.25 | 30.25 | -1.05 (-3.35%) | 4,904 |
25 Aug 2021 | INR | 30.95 | 31.85 | 30.5 | 31.3 | 31.3 | +0.85 (+2.79%) | 32,758 |
24 Aug 2021 | INR | 28.7 | 30.65 | 28.55 | 30.45 | 30.45 | +1.1 (+3.75%) | 5,385 |
23 Aug 2021 | INR | 31.1 | 31.15 | 28.3 | 29.35 | 29.35 | -1.2 (-3.93%) | 23,202 |
20 Aug 2021 | INR | 30.2 | 31.9 | 29.9 | 30.55 | 30.55 | -0.25 (-0.81%) | 25,408 |
18 Aug 2021 | INR | 29.2 | 31.2 | 29.2 | 30.8 | 30.8 | +0.25 (+0.82%) | 15,706 |