Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 47.3 | 47.5 | 46.2 | 47.5 | 47.5 | +0.1 (+0.21%) | 1,464 |
10 Nov 2021 | INR | 45.05 | 48.5 | 45.05 | 47.4 | 47.4 | +0.3 (+0.64%) | 6,643 |
9 Nov 2021 | INR | 45.35 | 48.85 | 43.25 | 47.1 | 47.1 | +2 (+4.43%) | 39,398 |
8 Nov 2021 | INR | 45.65 | 45.7 | 43.2 | 45.1 | 45.1 | +1.1 (+2.50%) | 3,656 |
4 Nov 2021 | INR | 45.9 | 45.9 | 43.5 | 44 | 44 | -0.85 (-1.90%) | 151 |
3 Nov 2021 | INR | 45.95 | 45.95 | 44.45 | 44.85 | 44.85 | +1.05 (+2.40%) | 817 |
2 Nov 2021 | INR | 46 | 46 | 43.5 | 43.8 | 43.8 | +0.3 (+0.69%) | 868 |
1 Nov 2021 | INR | 45.75 | 45.75 | 43.5 | 43.5 | 43.5 | -1.6 (-3.55%) | 644 |
29 Oct 2021 | INR | 42.7 | 45.55 | 41.45 | 45.1 | 45.1 | 0.0 (0.0%) | 4,173 |
28 Oct 2021 | INR | 45.95 | 45.95 | 43.85 | 45.1 | 45.1 | +1.25 (+2.85%) | 327 |
27 Oct 2021 | INR | 44.9 | 46.35 | 42.1 | 43.85 | 43.85 | -2.55 (-5.50%) | 2,355 |
26 Oct 2021 | INR | 45 | 46.8 | 43.7 | 46.4 | 46.4 | +0.45 (+0.98%) | 1,519 |
25 Oct 2021 | INR | 47 | 47 | 43.05 | 45.95 | 45.95 | -1.05 (-2.23%) | 1,186 |
22 Oct 2021 | INR | 48.4 | 48.4 | 45.25 | 47 | 47 | +0.2 (+0.43%) | 2,651 |
21 Oct 2021 | INR | 47.5 | 47.5 | 45.3 | 46.8 | 46.8 | +0.9 (+1.96%) | 314 |
20 Oct 2021 | INR | 47.6 | 47.6 | 43.05 | 45.9 | 45.9 | -1.8 (-3.77%) | 1,671 |
19 Oct 2021 | INR | 49 | 49 | 44.9 | 47.7 | 47.7 | +1.9 (+4.15%) | 6,265 |
18 Oct 2021 | INR | 47 | 47.5 | 45.15 | 45.8 | 45.8 | -0.8 (-1.72%) | 5,637 |
14 Oct 2021 | INR | 50.8 | 50.8 | 45 | 46.6 | 46.6 | +1.85 (+4.13%) | 5,746 |
13 Oct 2021 | INR | 47.85 | 48 | 44 | 44.75 | 44.75 | -0.25 (-0.56%) | 18,070 |
12 Oct 2021 | INR | 51.9 | 51.9 | 44.65 | 45 | 45 | -4.65 (-9.37%) | 23,312 |
11 Oct 2021 | INR | 52 | 52 | 48.15 | 49.65 | 49.65 | +0.1 (+0.20%) | 6,034 |
8 Oct 2021 | INR | 48.25 | 51.9 | 48.25 | 49.55 | 49.55 | +0.05 (+0.10%) | 1,126 |
7 Oct 2021 | INR | 53.35 | 53.35 | 46.6 | 49.5 | 49.5 | -0.9 (-1.79%) | 3,698 |
6 Oct 2021 | INR | 50.2 | 54.2 | 50 | 50.4 | 50.4 | -1 (-1.95%) | 7,466 |
5 Oct 2021 | INR | 50.5 | 54.25 | 49 | 51.4 | 51.4 | +2.4 (+4.90%) | 5,772 |
4 Oct 2021 | INR | 47.35 | 50.45 | 47 | 49 | 49 | +0.8 (+1.66%) | 7,833 |
1 Oct 2021 | INR | 49.8 | 49.85 | 46.75 | 48.2 | 48.2 | -1.45 (-2.92%) | 1,673 |
30 Sep 2021 | INR | 49 | 50.4 | 46.5 | 49.65 | 49.65 | +0.4 (+0.81%) | 5,693 |
29 Sep 2021 | INR | 50.5 | 50.5 | 47.15 | 49.25 | 49.25 | +1 (+2.07%) | 421 |