Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2021 | INR | 29.95 | 30.5 | 29.35 | 29.8 | 29.8 | +0.6 (+2.05%) | 35,242 |
3 Nov 2021 | INR | 31.35 | 32.35 | 28.8 | 29.2 | 29.2 | -2.05 (-6.56%) | 276,846 |
2 Nov 2021 | INR | 32.15 | 32.7 | 31 | 31.25 | 31.25 | -0.25 (-0.79%) | 42,519 |
1 Nov 2021 | INR | 29.85 | 32.5 | 29.85 | 31.5 | 31.5 | +1.65 (+5.53%) | 79,315 |
29 Oct 2021 | INR | 31 | 31.5 | 29.6 | 29.85 | 29.85 | -1.05 (-3.40%) | 88,203 |
28 Oct 2021 | INR | 33.3 | 33.3 | 30.1 | 30.9 | 30.9 | -1.8 (-5.50%) | 144,180 |
27 Oct 2021 | INR | 33.4 | 33.75 | 32.2 | 32.7 | 32.7 | +0.05 (+0.15%) | 112,913 |
26 Oct 2021 | INR | 35 | 35 | 32.1 | 32.65 | 32.65 | -2.4 (-6.85%) | 169,706 |
25 Oct 2021 | INR | 35.5 | 38.5 | 34.55 | 35.05 | 35.05 | +1.7 (+5.10%) | 1,460,714 |
22 Oct 2021 | INR | 32 | 34.5 | 31 | 33.35 | 33.35 | +1.6 (+5.04%) | 167,095 |
21 Oct 2021 | INR | 34.75 | 34.75 | 31.5 | 31.75 | 31.75 | -1.6 (-4.80%) | 132,084 |
20 Oct 2021 | INR | 29.85 | 35.8 | 28.9 | 33.35 | 33.35 | +3.5 (+11.73%) | 329,289 |
19 Oct 2021 | INR | 31.4 | 31.95 | 29.25 | 29.85 | 29.85 | -1.45 (-4.63%) | 71,022 |
18 Oct 2021 | INR | 31.1 | 32.95 | 31.1 | 31.3 | 31.3 | +0.25 (+0.81%) | 71,103 |
14 Oct 2021 | INR | 32.7 | 32.9 | 30.65 | 31.05 | 31.05 | -0.65 (-2.05%) | 90,499 |
13 Oct 2021 | INR | 30.15 | 33 | 30.15 | 31.7 | 31.7 | +1.55 (+5.14%) | 159,106 |
12 Oct 2021 | INR | 29.85 | 30.9 | 29.4 | 30.15 | 30.15 | +0.4 (+1.34%) | 71,354 |
11 Oct 2021 | INR | 30.85 | 30.85 | 29.55 | 29.75 | 29.75 | -1.1 (-3.57%) | 75,116 |
8 Oct 2021 | INR | 31.3 | 32.35 | 30.2 | 30.85 | 30.85 | +0.1 (+0.33%) | 155,293 |
7 Oct 2021 | INR | 29.5 | 33.4 | 28.2 | 30.75 | 30.75 | +2.55 (+9.04%) | 833,109 |
6 Oct 2021 | INR | 27.15 | 30.05 | 27.15 | 28.2 | 28.2 | +0.85 (+3.11%) | 226,848 |
5 Oct 2021 | INR | 27.6 | 27.7 | 27.1 | 27.35 | 27.35 | -0.25 (-0.91%) | 36,648 |
4 Oct 2021 | INR | 26.8 | 27.85 | 26.65 | 27.6 | 27.6 | +1.15 (+4.35%) | 35,818 |
1 Oct 2021 | INR | 26.95 | 26.95 | 26.15 | 26.45 | 26.45 | -0.5 (-1.86%) | 40,440 |
30 Sep 2021 | INR | 27.4 | 27.75 | 26.7 | 26.95 | 26.95 | -0.05 (-0.19%) | 42,615 |
29 Sep 2021 | INR | 26.8 | 27.4 | 26.7 | 27 | 27 | +0.1 (+0.37%) | 33,258 |
28 Sep 2021 | INR | 26.7 | 27.45 | 26.35 | 26.9 | 26.9 | +0.1 (+0.37%) | 26,628 |
27 Sep 2021 | INR | 27.45 | 27.45 | 26.7 | 26.8 | 26.8 | -0.15 (-0.56%) | 22,589 |
24 Sep 2021 | INR | 27.5 | 27.5 | 26.65 | 26.95 | 26.95 | -0.1 (-0.37%) | 12,355 |
23 Sep 2021 | INR | 27.45 | 27.8 | 26.75 | 27.05 | 27.05 | +0.35 (+1.31%) | 41,159 |