Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 21.7 | 21.7 | 21.3 | 21.4 | 21.4 | -0.25 (-1.15%) | 2,470,000 |
10 Nov 2021 | INR | 21.4 | 21.9 | 21.25 | 21.65 | 21.65 | +0.1 (+0.46%) | 5,750,000 |
9 Nov 2021 | INR | 21.5 | 21.8 | 21.2 | 21.55 | 21.55 | +0.2 (+0.94%) | 6,120,000 |
8 Nov 2021 | INR | 21.35 | 21.55 | 21.15 | 21.35 | 21.35 | 0.0 (0.0%) | 4,500,000 |
4 Nov 2021 | INR | 21.25 | 21.45 | 21.2 | 21.35 | 21.35 | +0.2 (+0.95%) | 676,560 |
3 Nov 2021 | INR | 21.55 | 21.65 | 21.1 | 21.15 | 21.15 | -0.35 (-1.63%) | 4,290,000 |
2 Nov 2021 | INR | 21.45 | 21.7 | 21.35 | 21.5 | 21.5 | +0.1 (+0.47%) | 4,710,000 |
1 Nov 2021 | INR | 21.35 | 21.6 | 21.15 | 21.4 | 21.4 | +0.15 (+0.71%) | 3,710,000 |
29 Oct 2021 | INR | 21.6 | 21.6 | 20.8 | 21.25 | 21.25 | -0.15 (-0.70%) | 6,900,000 |
28 Oct 2021 | INR | 22.7 | 22.95 | 21.05 | 21.4 | 21.4 | -1.1 (-4.89%) | 12,090,000 |
27 Oct 2021 | INR | 22.35 | 23.1 | 22.15 | 22.5 | 22.5 | +0.3 (+1.35%) | 25,300,000 |
26 Oct 2021 | INR | 21.8 | 22.45 | 21.75 | 22.2 | 22.2 | +0.5 (+2.30%) | 8,390,000 |
25 Oct 2021 | INR | 21.85 | 22.2 | 21.45 | 21.7 | 21.7 | +0.05 (+0.23%) | 7,360,000 |
22 Oct 2021 | INR | 21.95 | 22.15 | 21.45 | 21.65 | 21.65 | -0.2 (-0.92%) | 6,170,000 |
21 Oct 2021 | INR | 21.55 | 22.25 | 21.35 | 21.85 | 21.85 | +0.55 (+2.58%) | 11,980,000 |
20 Oct 2021 | INR | 21.8 | 21.95 | 21.15 | 21.3 | 21.3 | -0.5 (-2.29%) | 10,350,000 |
19 Oct 2021 | INR | 23 | 23.15 | 21.6 | 21.8 | 21.8 | -1.1 (-4.80%) | 9,200,000 |
18 Oct 2021 | INR | 22.85 | 23.4 | 22.7 | 22.9 | 22.9 | +0.2 (+0.88%) | 10,470,000 |
14 Oct 2021 | INR | 22.75 | 23.05 | 22.6 | 22.7 | 22.7 | +0.05 (+0.22%) | 6,570,000 |
13 Oct 2021 | INR | 23.3 | 23.6 | 22.5 | 22.65 | 22.65 | -0.55 (-2.37%) | 14,750,000 |
12 Oct 2021 | INR | 22.35 | 23.6 | 22.1 | 23.2 | 23.2 | +0.95 (+4.27%) | 19,960,000 |
11 Oct 2021 | INR | 22.6 | 22.7 | 22.15 | 22.25 | 22.25 | -0.2 (-0.89%) | 6,880,000 |
8 Oct 2021 | INR | 22.15 | 22.7 | 22 | 22.45 | 22.45 | +0.45 (+2.05%) | 7,620,000 |
7 Oct 2021 | INR | 22.25 | 22.35 | 21.95 | 22 | 22 | 0.0 (0.0%) | 4,350,000 |
6 Oct 2021 | INR | 22.55 | 22.75 | 21.85 | 22 | 22 | -0.4 (-1.79%) | 6,050,000 |
5 Oct 2021 | INR | 22.35 | 23.1 | 22.25 | 22.4 | 22.4 | +0.05 (+0.22%) | 8,980,000 |
4 Oct 2021 | INR | 22.8 | 22.85 | 22.3 | 22.35 | 22.35 | -0.15 (-0.67%) | 6,420,000 |
1 Oct 2021 | INR | 22.5 | 22.8 | 22.1 | 22.5 | 22.5 | -0.25 (-1.10%) | 16,310,000 |
30 Sep 2021 | INR | 23.75 | 24.5 | 22.5 | 22.75 | 22.75 | +2.3 (+11.25%) | 79,440,000 |
29 Sep 2021 | INR | 20.3 | 21.3 | 20.15 | 20.45 | 20.45 | +0.1 (+0.49%) | 9,040,000 |