Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 34.7 | 34.7 | 33.1 | 33.65 | 33.65 | -0.55 (-1.61%) | 171,601 |
27 Sep 2021 | INR | 34.55 | 35 | 33.55 | 34.2 | 34.2 | +0.3 (+0.88%) | 154,231 |
24 Sep 2021 | INR | 35.5 | 35.75 | 33.55 | 33.9 | 33.9 | -0.9 (-2.59%) | 203,905 |
23 Sep 2021 | INR | 33.7 | 36.5 | 33.4 | 34.8 | 34.8 | +1.4 (+4.19%) | 473,359 |
22 Sep 2021 | INR | 33.55 | 34.4 | 33 | 33.4 | 33.4 | -0.6 (-1.76%) | 230,989 |
21 Sep 2021 | INR | 34.7 | 34.7 | 33 | 34 | 34 | -0.2 (-0.58%) | 198,062 |
20 Sep 2021 | INR | 35.1 | 35.5 | 34 | 34.2 | 34.2 | -0.9 (-2.56%) | 298,498 |
17 Sep 2021 | INR | 35.3 | 35.95 | 35 | 35.1 | 35.1 | -0.2 (-0.57%) | 245,041 |
16 Sep 2021 | INR | 36.05 | 36.05 | 34.85 | 35.3 | 35.3 | -0.05 (-0.14%) | 223,854 |
15 Sep 2021 | INR | 36.1 | 36.2 | 34.3 | 35.35 | 35.35 | -0.4 (-1.12%) | 191,030 |
14 Sep 2021 | INR | 35.4 | 36.45 | 35 | 35.75 | 35.75 | -0.1 (-0.28%) | 176,932 |
13 Sep 2021 | INR | 36.45 | 36.45 | 35.8 | 35.85 | 35.85 | -0.4 (-1.10%) | 122,194 |
9 Sep 2021 | INR | 36.05 | 36.45 | 35.9 | 36.25 | 36.25 | +0.2 (+0.55%) | 86,210 |
8 Sep 2021 | INR | 36.05 | 36.65 | 35.9 | 36.05 | 36.05 | -0.1 (-0.28%) | 140,801 |
7 Sep 2021 | INR | 36.85 | 36.85 | 35.75 | 36.15 | 36.15 | -0.4 (-1.09%) | 116,195 |
6 Sep 2021 | INR | 37.4 | 37.4 | 36.25 | 36.55 | 36.55 | -0.45 (-1.22%) | 133,103 |
3 Sep 2021 | INR | 37.65 | 37.65 | 36.9 | 37 | 37 | -0.3 (-0.80%) | 154,226 |
2 Sep 2021 | INR | 36.1 | 37.5 | 36.05 | 37.3 | 37.3 | +0.9 (+2.47%) | 283,228 |
1 Sep 2021 | INR | 37 | 37 | 35.75 | 36.4 | 36.4 | -0.45 (-1.22%) | 141,570 |
31 Aug 2021 | INR | 36.8 | 37.5 | 36.75 | 36.85 | 36.85 | -0.25 (-0.67%) | 97,204 |
30 Aug 2021 | INR | 39.8 | 39.8 | 36.5 | 37.1 | 37.1 | +0.75 (+2.06%) | 372,595 |
29 Aug 2021 | INR | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 36.9 | 37.5 | 35.95 | 36.35 | 36.35 | -0.4 (-1.09%) | 305,264 |
26 Aug 2021 | INR | 37.05 | 37.4 | 36.55 | 36.75 | 36.75 | -0.35 (-0.94%) | 105,672 |
25 Aug 2021 | INR | 35.8 | 38.3 | 34.6 | 37.1 | 37.1 | +1.35 (+3.78%) | 283,930 |
24 Aug 2021 | INR | 34.05 | 36 | 34 | 35.75 | 35.75 | +1.7 (+4.99%) | 282,729 |
23 Aug 2021 | INR | 36.85 | 36.95 | 33.55 | 34.05 | 34.05 | -1.85 (-5.15%) | 338,554 |
20 Aug 2021 | INR | 36.2 | 37 | 35.55 | 35.9 | 35.9 | -0.1 (-0.28%) | 480,414 |
18 Aug 2021 | INR | 37.7 | 37.85 | 35.5 | 36 | 36 | -1.7 (-4.51%) | 411,893 |