Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 32.35 | 32.4 | 31.75 | 32.05 | 32.05 | -0.2 (-0.62%) | 4,698,113 |
10 Nov 2021 | INR | 32.7 | 33.2 | 32.1 | 32.25 | 32.25 | -0.35 (-1.07%) | 4,463,155 |
9 Nov 2021 | INR | 32 | 32.85 | 31.9 | 32.6 | 32.6 | +0.65 (+2.03%) | 5,772,115 |
8 Nov 2021 | INR | 31.2 | 32.15 | 30.85 | 31.95 | 31.95 | +1 (+3.23%) | 6,713,458 |
4 Nov 2021 | INR | 30.7 | 31.1 | 30.6 | 30.95 | 30.95 | +0.55 (+1.81%) | 1,573,909 |
3 Nov 2021 | INR | 31.85 | 31.85 | 30.2 | 30.4 | 30.4 | -1.2 (-3.80%) | 7,219,594 |
2 Nov 2021 | INR | 32 | 32.25 | 31.5 | 31.6 | 31.6 | -0.35 (-1.10%) | 3,700,476 |
1 Nov 2021 | INR | 31 | 32.1 | 30.85 | 31.95 | 31.95 | +1.25 (+4.07%) | 4,458,450 |
29 Oct 2021 | INR | 31.15 | 31.15 | 30.1 | 30.7 | 30.7 | -0.4 (-1.29%) | 6,302,140 |
28 Oct 2021 | INR | 31.95 | 32.15 | 30.9 | 31.1 | 31.1 | -0.5 (-1.58%) | 6,233,438 |
27 Oct 2021 | INR | 31.85 | 32.15 | 31.4 | 31.6 | 31.6 | +0.1 (+0.32%) | 5,069,463 |
26 Oct 2021 | INR | 32.3 | 32.8 | 31.3 | 31.5 | 31.5 | -0.9 (-2.78%) | 12,705,415 |
25 Oct 2021 | INR | 32.9 | 33.15 | 31.5 | 32.4 | 32.4 | 0.0 (0.0%) | 11,105,504 |
22 Oct 2021 | INR | 31.5 | 32.75 | 31 | 32.4 | 32.4 | +1.3 (+4.18%) | 17,399,594 |
21 Oct 2021 | INR | 32.8 | 33.15 | 30.75 | 31.1 | 31.1 | -1.2 (-3.72%) | 12,293,127 |
20 Oct 2021 | INR | 34.25 | 34.25 | 32.05 | 32.3 | 32.3 | -1.75 (-5.14%) | 11,853,827 |
19 Oct 2021 | INR | 36.2 | 36.65 | 33.5 | 34.05 | 34.05 | -1.45 (-4.08%) | 32,946,758 |
18 Oct 2021 | INR | 31.6 | 37.05 | 31.15 | 35.5 | 35.5 | +4.6 (+14.89%) | 99,121,664 |
14 Oct 2021 | INR | 29.65 | 31.2 | 29.55 | 30.9 | 30.9 | +1.6 (+5.46%) | 14,468,309 |
13 Oct 2021 | INR | 30.4 | 30.4 | 29.05 | 29.3 | 29.3 | -0.8 (-2.66%) | 7,779,181 |
12 Oct 2021 | INR | 30.6 | 30.75 | 29.95 | 30.1 | 30.1 | -0.45 (-1.47%) | 4,625,421 |
11 Oct 2021 | INR | 31 | 31 | 30.4 | 30.55 | 30.55 | -0.05 (-0.16%) | 7,480,325 |
8 Oct 2021 | INR | 31 | 31 | 30.35 | 30.6 | 30.6 | +0.05 (+0.16%) | 5,049,101 |
7 Oct 2021 | INR | 30.65 | 30.85 | 30.4 | 30.55 | 30.55 | +0.3 (+0.99%) | 5,925,842 |
6 Oct 2021 | INR | 30.25 | 30.35 | 30 | 30.25 | 30.25 | +0.15 (+0.50%) | 11,816,465 |
5 Oct 2021 | INR | 29.9 | 30.2 | 29.8 | 30.1 | 30.1 | +0.4 (+1.35%) | 13,082,841 |
4 Oct 2021 | INR | 29.5 | 29.9 | 29.35 | 29.7 | 29.7 | +0.6 (+2.06%) | 5,360,130 |
1 Oct 2021 | INR | 29.8 | 29.8 | 28.8 | 29.1 | 29.1 | -0.75 (-2.51%) | 8,758,023 |
30 Sep 2021 | INR | 29.7 | 30.1 | 29.4 | 29.85 | 29.85 | +0.55 (+1.88%) | 16,721,645 |
29 Sep 2021 | INR | 28.9 | 29.55 | 28.4 | 29.3 | 29.3 | +1 (+3.53%) | 49,407,780 |