Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 68.1 | 69.4 | 67 | 67.55 | 67.55 | -0.6 (-0.88%) | 27,490 |
27 Sep 2021 | INR | 68.5 | 70.2 | 68 | 68.15 | 68.15 | -0.8 (-1.16%) | 25,771 |
24 Sep 2021 | INR | 71 | 71.5 | 68.1 | 68.95 | 68.95 | -0.05 (-0.07%) | 72,536 |
23 Sep 2021 | INR | 68.6 | 71.7 | 68 | 69 | 69 | +0.4 (+0.58%) | 51,459 |
22 Sep 2021 | INR | 68.5 | 70 | 67.75 | 68.6 | 68.6 | -0.1 (-0.15%) | 34,019 |
21 Sep 2021 | INR | 70.4 | 70.4 | 68.05 | 68.7 | 68.7 | -0.4 (-0.58%) | 29,068 |
20 Sep 2021 | INR | 68 | 71.05 | 68 | 69.1 | 69.1 | +0.45 (+0.66%) | 42,408 |
17 Sep 2021 | INR | 70.95 | 71.9 | 68 | 68.65 | 68.65 | -2.25 (-3.17%) | 49,351 |
16 Sep 2021 | INR | 71 | 72.25 | 70.3 | 70.9 | 70.9 | -0.05 (-0.07%) | 34,751 |
15 Sep 2021 | INR | 73.55 | 73.55 | 70 | 70.95 | 70.95 | -1.7 (-2.34%) | 77,438 |
14 Sep 2021 | INR | 69.9 | 73.95 | 68.7 | 72.65 | 72.65 | +3.35 (+4.83%) | 79,610 |
13 Sep 2021 | INR | 69.95 | 69.95 | 68 | 69.3 | 69.3 | +0.3 (+0.43%) | 40,372 |
9 Sep 2021 | INR | 69.05 | 69.95 | 68.7 | 69 | 69 | -0.5 (-0.72%) | 27,876 |
8 Sep 2021 | INR | 69.4 | 69.85 | 68.4 | 69.5 | 69.5 | +0.05 (+0.07%) | 49,378 |
7 Sep 2021 | INR | 69 | 69.85 | 68.5 | 69.45 | 69.45 | -0.05 (-0.07%) | 19,294 |
6 Sep 2021 | INR | 70 | 71.1 | 68.55 | 69.5 | 69.5 | -0.1 (-0.14%) | 36,468 |
3 Sep 2021 | INR | 69.05 | 70.5 | 69.05 | 69.6 | 69.6 | +0.55 (+0.80%) | 27,337 |
2 Sep 2021 | INR | 69.95 | 70.9 | 68 | 69.05 | 69.05 | -0.7 (-1.00%) | 55,007 |
1 Sep 2021 | INR | 71.3 | 71.35 | 68.5 | 69.75 | 69.75 | -1.05 (-1.48%) | 41,437 |
31 Aug 2021 | INR | 72.6 | 72.6 | 70.25 | 70.8 | 70.8 | +0.2 (+0.28%) | 38,869 |
30 Aug 2021 | INR | 72.95 | 73 | 70.4 | 70.6 | 70.6 | -1.5 (-2.08%) | 81,341 |
29 Aug 2021 | INR | 72.1 | 72.1 | 72.1 | 72.1 | 72.1 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 72.1 | 72.1 | 72.1 | 72.1 | 72.1 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 72.65 | 72.65 | 70.6 | 72.1 | 72.1 | +0.25 (+0.35%) | 33,947 |
26 Aug 2021 | INR | 71.7 | 72.8 | 70.85 | 71.85 | 71.85 | -0.25 (-0.35%) | 42,866 |
25 Aug 2021 | INR | 69.9 | 72.85 | 69.7 | 72.1 | 72.1 | +2.65 (+3.82%) | 64,162 |
24 Aug 2021 | INR | 67 | 69.75 | 67 | 69.45 | 69.45 | +2.9 (+4.36%) | 65,790 |
23 Aug 2021 | INR | 69 | 71.95 | 65.1 | 66.55 | 66.55 | -1.95 (-2.85%) | 101,375 |
20 Aug 2021 | INR | 72.85 | 72.85 | 68 | 68.5 | 68.5 | -4.2 (-5.78%) | 131,102 |
18 Aug 2021 | INR | 74.85 | 74.9 | 72.1 | 72.7 | 72.7 | -0.9 (-1.22%) | 39,920 |