Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2021 | INR | 47.75 | 48 | 45.7 | 45.95 | 45.95 | -0.9 (-1.92%) | 40,608 |
11 Nov 2021 | INR | 48.85 | 49.95 | 46.5 | 46.85 | 46.85 | -1.45 (-3.00%) | 49,584 |
10 Nov 2021 | INR | 47.65 | 50.05 | 45.85 | 48.3 | 48.3 | +2.1 (+4.55%) | 111,202 |
9 Nov 2021 | INR | 46.2 | 48.95 | 45.65 | 46.2 | 46.2 | -0.65 (-1.39%) | 93,162 |
8 Nov 2021 | INR | 47.4 | 48.45 | 46.05 | 46.85 | 46.85 | -0.55 (-1.16%) | 25,258 |
4 Nov 2021 | INR | 46.9 | 47.95 | 46.25 | 47.4 | 47.4 | +1.25 (+2.71%) | 16,412 |
3 Nov 2021 | INR | 49.55 | 49.55 | 45.6 | 46.15 | 46.15 | -1.65 (-3.45%) | 57,331 |
2 Nov 2021 | INR | 49.1 | 50.5 | 47.15 | 47.8 | 47.8 | -1.1 (-2.25%) | 84,289 |
1 Nov 2021 | INR | 47.4 | 50.4 | 47.1 | 48.9 | 48.9 | +2.05 (+4.38%) | 238,860 |
29 Oct 2021 | INR | 44.55 | 52 | 41.9 | 46.85 | 46.85 | +2.3 (+5.16%) | 277,353 |
28 Oct 2021 | INR | 48.45 | 49 | 44 | 44.55 | 44.55 | -2.5 (-5.31%) | 142,403 |
27 Oct 2021 | INR | 48.8 | 52.7 | 44.25 | 47.05 | 47.05 | +1.95 (+4.32%) | 1,159,824 |
26 Oct 2021 | INR | 38.75 | 45.1 | 38.4 | 45.1 | 45.1 | +7.5 (+19.95%) | 299,722 |
25 Oct 2021 | INR | 38.95 | 38.95 | 37.1 | 37.6 | 37.6 | -0.55 (-1.44%) | 42,878 |
22 Oct 2021 | INR | 38.85 | 39.15 | 37.25 | 38.15 | 38.15 | -0.35 (-0.91%) | 23,340 |
21 Oct 2021 | INR | 37.85 | 39.15 | 37.5 | 38.5 | 38.5 | +0.65 (+1.72%) | 29,465 |
20 Oct 2021 | INR | 38.05 | 40.15 | 37.05 | 37.85 | 37.85 | -0.15 (-0.39%) | 40,024 |
19 Oct 2021 | INR | 40.75 | 43.5 | 36.8 | 38 | 38 | -2.75 (-6.75%) | 54,739 |
18 Oct 2021 | INR | 41.35 | 43.05 | 40.65 | 40.75 | 40.75 | -0.6 (-1.45%) | 39,782 |
14 Oct 2021 | INR | 42.05 | 44.05 | 41.1 | 41.35 | 41.35 | -0.35 (-0.84%) | 36,093 |
13 Oct 2021 | INR | 40 | 45.05 | 40 | 41.7 | 41.7 | +1.6 (+3.99%) | 293,766 |
12 Oct 2021 | INR | 40.9 | 41.25 | 38.75 | 40.1 | 40.1 | -0.8 (-1.96%) | 40,123 |
11 Oct 2021 | INR | 41.3 | 42 | 40.15 | 40.9 | 40.9 | -0.55 (-1.33%) | 24,248 |
8 Oct 2021 | INR | 41.6 | 43.4 | 40.5 | 41.45 | 41.45 | +0.3 (+0.73%) | 119,587 |
7 Oct 2021 | INR | 39.9 | 42.3 | 38 | 41.15 | 41.15 | +2.85 (+7.44%) | 125,331 |
6 Oct 2021 | INR | 37.2 | 39 | 37.2 | 38.3 | 38.3 | +1.15 (+3.10%) | 23,385 |
5 Oct 2021 | INR | 38.4 | 38.4 | 36.85 | 37.15 | 37.15 | -0.35 (-0.93%) | 23,061 |
4 Oct 2021 | INR | 37 | 37.95 | 37 | 37.5 | 37.5 | -0.15 (-0.40%) | 15,084 |
1 Oct 2021 | INR | 38.45 | 38.45 | 36.9 | 37.65 | 37.65 | +0.05 (+0.13%) | 13,728 |
30 Sep 2021 | INR | 37 | 38.85 | 36.85 | 37.6 | 37.6 | +0.05 (+0.13%) | 21,400 |