Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 105.55 | 113.4 | 105.55 | 111.8 | 111.8 | +3.8 (+3.52%) | 278,793 |
27 Sep 2021 | INR | 113.3 | 113.3 | 105.85 | 108 | 108 | -3.4 (-3.05%) | 428,829 |
24 Sep 2021 | INR | 111.65 | 111.65 | 105.25 | 111.4 | 111.4 | +5.05 (+4.75%) | 453,691 |
23 Sep 2021 | INR | 104 | 106.35 | 102 | 106.35 | 106.35 | +5.05 (+4.99%) | 218,176 |
22 Sep 2021 | INR | 98 | 101.3 | 97 | 101.3 | 101.3 | +4.8 (+4.97%) | 443,865 |
21 Sep 2021 | INR | 87.4 | 96.5 | 87.4 | 96.5 | 96.5 | +4.55 (+4.95%) | 498,169 |
20 Sep 2021 | INR | 90.65 | 92.75 | 90 | 91.95 | 91.95 | -0.2 (-0.22%) | 236,508 |
17 Sep 2021 | INR | 88.55 | 93.45 | 87.15 | 92.15 | 92.15 | +3.15 (+3.54%) | 273,476 |
16 Sep 2021 | INR | 85.5 | 89.95 | 85.5 | 89 | 89 | -0.05 (-0.06%) | 165,819 |
15 Sep 2021 | INR | 90 | 90.9 | 88.7 | 89.05 | 89.05 | -0.4 (-0.45%) | 83,038 |
14 Sep 2021 | INR | 89.7 | 90.4 | 88.5 | 89.45 | 89.45 | +0.05 (+0.06%) | 100,938 |
13 Sep 2021 | INR | 92.25 | 92.25 | 86.25 | 89.4 | 89.4 | -1.35 (-1.49%) | 322,601 |
9 Sep 2021 | INR | 90.9 | 91.9 | 89.55 | 90.75 | 90.75 | -0.65 (-0.71%) | 60,843 |
8 Sep 2021 | INR | 93 | 93.4 | 90.95 | 91.4 | 91.4 | -1.15 (-1.24%) | 77,672 |
7 Sep 2021 | INR | 91.1 | 93.5 | 86.15 | 92.55 | 92.55 | +2.95 (+3.29%) | 273,967 |
6 Sep 2021 | INR | 92 | 92.75 | 88.1 | 89.6 | 89.6 | -2.05 (-2.24%) | 218,215 |
3 Sep 2021 | INR | 94.8 | 94.8 | 90.1 | 91.65 | 91.65 | +1.35 (+1.50%) | 807,329 |
2 Sep 2021 | INR | 86 | 90.3 | 84.9 | 90.3 | 90.3 | +4.3 (+5%) | 1,016,989 |
1 Sep 2021 | INR | 86.15 | 86.9 | 84.5 | 86 | 86 | +0.65 (+0.76%) | 68,201 |
31 Aug 2021 | INR | 85.95 | 85.95 | 82 | 85.35 | 85.35 | +0.1 (+0.12%) | 310,387 |
30 Aug 2021 | INR | 84.1 | 86.1 | 84.1 | 85.25 | 85.25 | +0.9 (+1.07%) | 187,881 |
29 Aug 2021 | INR | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 82.2 | 85 | 82.2 | 84.35 | 84.35 | +1.05 (+1.26%) | 75,255 |
26 Aug 2021 | INR | 84 | 85 | 82.25 | 83.3 | 83.3 | -1 (-1.19%) | 87,978 |
25 Aug 2021 | INR | 83.5 | 84.7 | 83 | 84.3 | 84.3 | +1.1 (+1.32%) | 59,660 |
24 Aug 2021 | INR | 84 | 85 | 80.1 | 83.2 | 83.2 | +0.15 (+0.18%) | 56,365 |
23 Aug 2021 | INR | 81 | 84 | 79.3 | 83.05 | 83.05 | +2.15 (+2.66%) | 195,879 |
20 Aug 2021 | INR | 81.9 | 81.9 | 78.4 | 80.9 | 80.9 | -1.05 (-1.28%) | 119,973 |
18 Aug 2021 | INR | 82.2 | 82.2 | 79.05 | 81.95 | 81.95 | -0.15 (-0.18%) | 79,676 |