Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 42.57 | 42.75 | 39.3 | 42.7 | 42.7 | +0.91 (+2.18%) | 7,209,037 |
10 Nov 2021 | INR | 41.78 | 41.84 | 41.56 | 41.79 | 41.79 | +0.12 (+0.29%) | 3,598,237 |
9 Nov 2021 | INR | 41.96 | 41.96 | 41.42 | 41.67 | 41.67 | +0.17 (+0.41%) | 3,392,048 |
8 Nov 2021 | INR | 42.08 | 42.08 | 41.46 | 41.5 | 41.5 | +0.14 (+0.34%) | 4,645,164 |
4 Nov 2021 | INR | 41.78 | 42.97 | 41.1 | 41.36 | 41.36 | +0.26 (+0.63%) | 3,104,231 |
3 Nov 2021 | INR | 41.44 | 41.44 | 40.78 | 41.1 | 41.1 | -0.35 (-0.84%) | 2,904,207 |
2 Nov 2021 | INR | 41.32 | 41.54 | 41.32 | 41.45 | 41.45 | +0.17 (+0.41%) | 6,446,940 |
1 Nov 2021 | INR | 41.72 | 41.72 | 40.98 | 41.28 | 41.28 | -0.22 (-0.53%) | 3,810,487 |
29 Oct 2021 | INR | 41.92 | 41.92 | 41.18 | 41.5 | 41.5 | -0.07 (-0.17%) | 3,459,177 |
28 Oct 2021 | INR | 43.8 | 43.8 | 41.3 | 41.57 | 41.57 | +0.24 (+0.58%) | 3,762,963 |
27 Oct 2021 | INR | 41.72 | 44.5 | 41.09 | 41.33 | 41.33 | -0.33 (-0.79%) | 2,725,005 |
26 Oct 2021 | INR | 41.79 | 41.81 | 41.58 | 41.66 | 41.66 | +0.08 (+0.19%) | 4,449,235 |
25 Oct 2021 | INR | 41.53 | 41.66 | 41.33 | 41.58 | 41.58 | +0.29 (+0.70%) | 6,275,955 |
22 Oct 2021 | INR | 35.8 | 43.88 | 35.8 | 41.29 | 41.29 | +0.12 (+0.29%) | 2,449,953 |
21 Oct 2021 | INR | 41.27 | 41.38 | 41.07 | 41.17 | 41.17 | +0.11 (+0.27%) | 4,069,266 |
20 Oct 2021 | INR | 41.52 | 41.52 | 40.88 | 41.06 | 41.06 | -0.14 (-0.34%) | 4,359,620 |
19 Oct 2021 | INR | 41.24 | 41.24 | 41.01 | 41.2 | 41.2 | +0.22 (+0.54%) | 3,396,263 |
18 Oct 2021 | INR | 44 | 44 | 40.52 | 40.98 | 40.98 | -0.54 (-1.30%) | 8,075,613 |
14 Oct 2021 | INR | 41.06 | 41.55 | 41.06 | 41.52 | 41.52 | +0.6 (+1.47%) | 5,940,090 |
13 Oct 2021 | INR | 41.12 | 41.12 | 40.74 | 40.92 | 40.92 | +0.08 (+0.20%) | 4,781,734 |
12 Oct 2021 | INR | 40.98 | 40.98 | 40.75 | 40.84 | 40.84 | +0.14 (+0.34%) | 3,692,920 |
11 Oct 2021 | INR | 40.92 | 40.92 | 40.48 | 40.7 | 40.7 | +0.16 (+0.39%) | 4,870,323 |
8 Oct 2021 | INR | 40.82 | 40.82 | 40.5 | 40.54 | 40.54 | -0.01 (-0.02%) | 2,632,366 |
7 Oct 2021 | INR | 40.95 | 40.95 | 40.41 | 40.55 | 40.55 | +0.1 (+0.25%) | 4,512,371 |
6 Oct 2021 | INR | 40.48 | 40.48 | 40.3 | 40.45 | 40.45 | +0.1 (+0.25%) | 3,648,125 |
5 Oct 2021 | INR | 40.58 | 40.6 | 40.31 | 40.35 | 40.35 | +0.11 (+0.27%) | 3,486,231 |
4 Oct 2021 | INR | 39.88 | 40.72 | 39.88 | 40.24 | 40.24 | +0.03 (+0.07%) | 6,907,829 |
1 Oct 2021 | INR | 40.65 | 40.65 | 40 | 40.21 | 40.21 | +0.49 (+1.23%) | 5,920,969 |
30 Sep 2021 | INR | 40.36 | 40.36 | 39.65 | 39.72 | 39.72 | -0.3 (-0.75%) | 6,960,363 |
29 Sep 2021 | INR | 40.32 | 40.32 | 39.92 | 40.02 | 40.02 | +0.08 (+0.20%) | 4,920,311 |