Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 49.45 | 49.7 | 48.25 | 48.65 | 48.65 | -0.6 (-1.22%) | 1,513,862 |
10 Nov 2021 | INR | 49.9 | 50.4 | 49.05 | 49.25 | 49.25 | -0.4 (-0.81%) | 3,106,388 |
9 Nov 2021 | INR | 48.6 | 50.75 | 48.3 | 49.65 | 49.65 | +1.35 (+2.80%) | 9,157,557 |
8 Nov 2021 | INR | 48.25 | 48.95 | 47.35 | 48.3 | 48.3 | +0.6 (+1.26%) | 2,477,154 |
4 Nov 2021 | INR | 47.5 | 47.95 | 47.3 | 47.7 | 47.7 | +0.8 (+1.71%) | 709,178 |
3 Nov 2021 | INR | 47.3 | 47.65 | 46.5 | 46.9 | 46.9 | -0.3 (-0.64%) | 1,591,472 |
2 Nov 2021 | INR | 47.1 | 47.85 | 47.1 | 47.2 | 47.2 | +0.15 (+0.32%) | 1,392,362 |
1 Nov 2021 | INR | 47.65 | 47.9 | 46.95 | 47.05 | 47.05 | -0.2 (-0.42%) | 1,525,355 |
29 Oct 2021 | INR | 47 | 48.1 | 46.05 | 47.25 | 47.25 | -0.75 (-1.56%) | 3,618,329 |
28 Oct 2021 | INR | 48.45 | 49.5 | 47.6 | 48 | 48 | -0.45 (-0.93%) | 5,230,777 |
27 Oct 2021 | INR | 49.6 | 49.6 | 48.25 | 48.45 | 48.45 | -1.3 (-2.61%) | 4,282,224 |
26 Oct 2021 | INR | 49 | 50.75 | 48.35 | 49.75 | 49.75 | +0.95 (+1.95%) | 9,665,771 |
25 Oct 2021 | INR | 52.9 | 53.4 | 47.5 | 48.8 | 48.8 | -2.75 (-5.33%) | 21,569,551 |
22 Oct 2021 | INR | 47.45 | 52.9 | 46.75 | 51.55 | 51.55 | +4.15 (+8.76%) | 33,459,941 |
21 Oct 2021 | INR | 45.85 | 48.15 | 45.75 | 47.4 | 47.4 | +1.65 (+3.61%) | 5,034,130 |
20 Oct 2021 | INR | 46.4 | 46.7 | 44.75 | 45.75 | 45.75 | -0.9 (-1.93%) | 2,482,031 |
19 Oct 2021 | INR | 48.9 | 48.9 | 46.15 | 46.65 | 46.65 | -1.6 (-3.32%) | 3,894,323 |
18 Oct 2021 | INR | 47.25 | 48.5 | 46.9 | 48.25 | 48.25 | +1.75 (+3.76%) | 6,179,457 |
14 Oct 2021 | INR | 46.9 | 46.9 | 46.4 | 46.5 | 46.5 | 0.0 (0.0%) | 1,756,607 |
13 Oct 2021 | INR | 46.3 | 47 | 45.75 | 46.5 | 46.5 | +0.55 (+1.20%) | 3,022,484 |
12 Oct 2021 | INR | 45.95 | 46.4 | 45.4 | 45.95 | 45.95 | 0.0 (0.0%) | 3,859,262 |
11 Oct 2021 | INR | 46.55 | 46.55 | 45.8 | 45.95 | 45.95 | -0.35 (-0.76%) | 1,767,750 |
8 Oct 2021 | INR | 47.3 | 47.3 | 46.1 | 46.3 | 46.3 | -0.6 (-1.28%) | 2,320,388 |
7 Oct 2021 | INR | 47.7 | 47.8 | 46.8 | 46.9 | 46.9 | +0.1 (+0.21%) | 1,893,320 |
6 Oct 2021 | INR | 48.25 | 48.4 | 46.55 | 46.8 | 46.8 | -0.7 (-1.47%) | 5,805,438 |
5 Oct 2021 | INR | 45.3 | 48.05 | 45 | 47.5 | 47.5 | +2.4 (+5.32%) | 11,143,516 |
4 Oct 2021 | INR | 45.3 | 45.35 | 44.95 | 45.1 | 45.1 | 0.0 (0.0%) | 1,318,198 |
1 Oct 2021 | INR | 45.2 | 45.25 | 44.85 | 45.1 | 45.1 | -0.1 (-0.22%) | 996,063 |
30 Sep 2021 | INR | 45.7 | 45.75 | 45.1 | 45.2 | 45.2 | -0.3 (-0.66%) | 1,054,393 |
29 Sep 2021 | INR | 45.7 | 45.95 | 45.05 | 45.5 | 45.5 | +0.35 (+0.78%) | 1,727,378 |