Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 27.9 | 28.4 | 27.45 | 27.95 | 27.95 | +0.5 (+1.82%) | 109,431 |
27 Sep 2021 | INR | 29.35 | 29.6 | 27.3 | 27.45 | 27.45 | -1.7 (-5.83%) | 214,714 |
24 Sep 2021 | INR | 28.15 | 30.5 | 27.3 | 29.15 | 29.15 | +1.35 (+4.86%) | 180,908 |
23 Sep 2021 | INR | 27.7 | 28.4 | 27.35 | 27.8 | 27.8 | +0.65 (+2.39%) | 106,794 |
22 Sep 2021 | INR | 27.95 | 28.4 | 26.8 | 27.15 | 27.15 | -0.8 (-2.86%) | 190,567 |
21 Sep 2021 | INR | 27 | 28.2 | 26.95 | 27.95 | 27.95 | +1.05 (+3.90%) | 73,021 |
20 Sep 2021 | INR | 28.75 | 28.9 | 26.1 | 26.9 | 26.9 | -1.85 (-6.43%) | 140,020 |
17 Sep 2021 | INR | 28.8 | 29.4 | 28.15 | 28.75 | 28.75 | -0.25 (-0.86%) | 70,228 |
16 Sep 2021 | INR | 29.45 | 29.55 | 28.8 | 29 | 29 | -0.45 (-1.53%) | 79,497 |
15 Sep 2021 | INR | 29.1 | 29.75 | 28.55 | 29.45 | 29.45 | +0.95 (+3.33%) | 100,961 |
14 Sep 2021 | INR | 28.85 | 28.85 | 28.35 | 28.5 | 28.5 | +0.1 (+0.35%) | 74,541 |
13 Sep 2021 | INR | 28.4 | 28.9 | 28.3 | 28.4 | 28.4 | 0.0 (0.0%) | 83,535 |
9 Sep 2021 | INR | 28.15 | 28.95 | 28.1 | 28.4 | 28.4 | +0.1 (+0.35%) | 121,600 |
8 Sep 2021 | INR | 28.3 | 28.6 | 28.05 | 28.3 | 28.3 | +0.1 (+0.35%) | 52,692 |
7 Sep 2021 | INR | 28.5 | 28.6 | 27.7 | 28.2 | 28.2 | +0.1 (+0.36%) | 73,033 |
6 Sep 2021 | INR | 28.9 | 29.25 | 27.95 | 28.1 | 28.1 | -0.8 (-2.77%) | 173,867 |
3 Sep 2021 | INR | 30 | 30 | 28 | 28.9 | 28.9 | -0.7 (-2.36%) | 182,376 |
2 Sep 2021 | INR | 29.5 | 30.4 | 29.4 | 29.6 | 29.6 | +0.2 (+0.68%) | 24,920 |
1 Sep 2021 | INR | 30.65 | 31 | 29.1 | 29.4 | 29.4 | -0.85 (-2.81%) | 79,048 |
31 Aug 2021 | INR | 30.35 | 31.1 | 29.75 | 30.25 | 30.25 | +0.3 (+1.00%) | 91,556 |
30 Aug 2021 | INR | 29.05 | 30.25 | 29.05 | 29.95 | 29.95 | +0.6 (+2.04%) | 76,186 |
27 Aug 2021 | INR | 28.85 | 29.8 | 28.65 | 29.35 | 29.35 | +0.5 (+1.73%) | 147,962 |
26 Aug 2021 | INR | 29.9 | 29.9 | 28.6 | 28.85 | 28.85 | +0.25 (+0.87%) | 50,365 |
25 Aug 2021 | INR | 30 | 30.85 | 28.35 | 28.6 | 28.6 | -1.35 (-4.51%) | 201,700 |
24 Aug 2021 | INR | 29.15 | 30.1 | 28 | 29.95 | 29.95 | +1.2 (+4.17%) | 88,293 |
23 Aug 2021 | INR | 31.25 | 32.2 | 28.5 | 28.75 | 28.75 | -2.25 (-7.26%) | 216,520 |
20 Aug 2021 | INR | 32.45 | 32.75 | 30.7 | 31 | 31 | -1.15 (-3.58%) | 126,987 |
18 Aug 2021 | INR | 34 | 34 | 31.65 | 32.15 | 32.15 | -1.15 (-3.45%) | 183,012 |
17 Aug 2021 | INR | 32.4 | 33.95 | 31.15 | 33.3 | 33.3 | +0.9 (+2.78%) | 236,664 |
16 Aug 2021 | INR | 34 | 34 | 31 | 32.4 | 32.4 | -1.25 (-3.71%) | 155,144 |