Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 49.5 | 49.7 | 47.5 | 48.15 | 48.15 | -0.9 (-1.83%) | 66,148 |
27 Sep 2021 | INR | 47.65 | 49.7 | 47.3 | 49.05 | 49.05 | +1.3 (+2.72%) | 34,699 |
24 Sep 2021 | INR | 49.4 | 49.7 | 47.3 | 47.75 | 47.75 | -0.3 (-0.62%) | 43,887 |
23 Sep 2021 | INR | 48.15 | 49.95 | 47.9 | 48.05 | 48.05 | +0.55 (+1.16%) | 89,792 |
22 Sep 2021 | INR | 48.9 | 48.9 | 46.95 | 47.5 | 47.5 | +0.6 (+1.28%) | 28,267 |
21 Sep 2021 | INR | 47.75 | 48.4 | 45.75 | 46.9 | 46.9 | -0.75 (-1.57%) | 72,453 |
20 Sep 2021 | INR | 48 | 49.65 | 47.5 | 47.65 | 47.65 | -1.3 (-2.66%) | 51,208 |
17 Sep 2021 | INR | 50.5 | 51.15 | 48 | 48.95 | 48.95 | -1.45 (-2.88%) | 67,390 |
16 Sep 2021 | INR | 48 | 51.4 | 47.6 | 50.4 | 50.4 | +2.4 (+5%) | 178,381 |
15 Sep 2021 | INR | 51.75 | 52.75 | 47.25 | 48 | 48 | -2.95 (-5.79%) | 249,236 |
14 Sep 2021 | INR | 47.7 | 54.25 | 46.75 | 50.95 | 50.95 | +4.3 (+9.22%) | 325,346 |
13 Sep 2021 | INR | 44.1 | 47.85 | 43 | 46.65 | 46.65 | +2.55 (+5.78%) | 182,705 |
9 Sep 2021 | INR | 44.9 | 44.9 | 43.65 | 44.1 | 44.1 | +0.2 (+0.46%) | 87,625 |
8 Sep 2021 | INR | 44.55 | 45.75 | 43.55 | 43.9 | 43.9 | +0.3 (+0.69%) | 87,741 |
7 Sep 2021 | INR | 42.8 | 45.35 | 42.15 | 43.6 | 43.6 | +0.8 (+1.87%) | 97,186 |
6 Sep 2021 | INR | 42 | 44 | 41.95 | 42.8 | 42.8 | +1 (+2.39%) | 36,185 |
3 Sep 2021 | INR | 42.8 | 43.25 | 41.4 | 41.8 | 41.8 | -0.65 (-1.53%) | 58,452 |
2 Sep 2021 | INR | 43.15 | 43.9 | 42.2 | 42.45 | 42.45 | -0.5 (-1.16%) | 73,897 |
1 Sep 2021 | INR | 43.75 | 44.45 | 42.7 | 42.95 | 42.95 | -0.35 (-0.81%) | 53,734 |
31 Aug 2021 | INR | 44 | 45.35 | 43.15 | 43.3 | 43.3 | -0.75 (-1.70%) | 87,391 |
30 Aug 2021 | INR | 44.6 | 45.7 | 43.75 | 44.05 | 44.05 | +1 (+2.32%) | 27,514 |
29 Aug 2021 | INR | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 42.65 | 44 | 42.25 | 43.05 | 43.05 | +0.2 (+0.47%) | 55,236 |
26 Aug 2021 | INR | 42.7 | 46.1 | 42.55 | 42.85 | 42.85 | +0.3 (+0.71%) | 77,317 |
25 Aug 2021 | INR | 43.25 | 43.75 | 42.45 | 42.55 | 42.55 | -0.7 (-1.62%) | 81,689 |
24 Aug 2021 | INR | 38.9 | 44.1 | 38.6 | 43.25 | 43.25 | +3.65 (+9.22%) | 91,659 |
23 Aug 2021 | INR | 42.3 | 43.25 | 37.5 | 39.6 | 39.6 | -3.3 (-7.69%) | 101,956 |
20 Aug 2021 | INR | 44.6 | 44.6 | 42.4 | 42.9 | 42.9 | -0.8 (-1.83%) | 90,866 |
18 Aug 2021 | INR | 45 | 45.7 | 43.5 | 43.7 | 43.7 | -1.35 (-3.00%) | 57,135 |