Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | INR | 161.95 | 164.25 | 159.2 | 160.35 | 160.35 | -0.75 (-0.47%) | 172,130 |
29 Sep 2021 | INR | 158.25 | 162.5 | 158.25 | 161.1 | 161.1 | +2.15 (+1.35%) | 92,560 |
28 Sep 2021 | INR | 158.6 | 160.85 | 157.5 | 158.95 | 158.95 | 0.0 (0.0%) | 134,630 |
27 Sep 2021 | INR | 160.4 | 162.65 | 157.2 | 158.95 | 158.95 | -0.9 (-0.56%) | 381,820 |
24 Sep 2021 | INR | 164.5 | 165.35 | 159 | 159.85 | 159.85 | -4.45 (-2.71%) | 198,380 |
23 Sep 2021 | INR | 163 | 167 | 163 | 164.3 | 164.3 | +2.1 (+1.29%) | 153,110 |
22 Sep 2021 | INR | 160.65 | 164.9 | 160.4 | 162.2 | 162.2 | +2.35 (+1.47%) | 155,570 |
21 Sep 2021 | INR | 160.7 | 162.9 | 158.5 | 159.85 | 159.85 | -2.3 (-1.42%) | 201,190 |
20 Sep 2021 | INR | 166 | 168 | 160.1 | 162.15 | 162.15 | -6.2 (-3.68%) | 213,150 |
17 Sep 2021 | INR | 170.95 | 173 | 161.55 | 168.35 | 168.35 | -1.85 (-1.09%) | 458,920 |
16 Sep 2021 | INR | 171 | 175.5 | 169.1 | 170.2 | 170.2 | +0.2 (+0.12%) | 789,370 |
15 Sep 2021 | INR | 168.1 | 173 | 167.2 | 170 | 170 | +2.4 (+1.43%) | 855,520 |
14 Sep 2021 | INR | 165.8 | 173.5 | 165.3 | 167.6 | 167.6 | +3.55 (+2.16%) | 551,030 |
13 Sep 2021 | INR | 168.65 | 171.3 | 163.1 | 164.05 | 164.05 | -4.3 (-2.55%) | 413,840 |
9 Sep 2021 | INR | 166 | 173.8 | 166 | 168.35 | 168.35 | +0.2 (+0.12%) | 869,180 |
8 Sep 2021 | INR | 156.25 | 170.4 | 156.05 | 168.15 | 168.15 | +12 (+7.68%) | 1,270,000 |
7 Sep 2021 | INR | 162.3 | 164 | 155.1 | 156.15 | 156.15 | -3.75 (-2.35%) | 421,850 |
6 Sep 2021 | INR | 164.35 | 166 | 158.5 | 159.9 | 159.9 | -4.45 (-2.71%) | 514,110 |
3 Sep 2021 | INR | 159.95 | 170 | 158.5 | 164.35 | 164.35 | +13.4 (+8.88%) | 3,520,000 |
2 Sep 2021 | INR | 151.15 | 155 | 150.5 | 150.95 | 150.95 | -1 (-0.66%) | 217,270 |
1 Sep 2021 | INR | 150 | 154 | 148.25 | 151.95 | 151.95 | +4.45 (+3.02%) | 302,600 |
31 Aug 2021 | INR | 151.6 | 153.5 | 145.65 | 147.5 | 147.5 | -3.25 (-2.16%) | 253,430 |
30 Aug 2021 | INR | 150.6 | 154.45 | 150.2 | 150.75 | 150.75 | +1.35 (+0.90%) | 195,880 |
27 Aug 2021 | INR | 144 | 150.75 | 142.8 | 149.4 | 149.4 | +4.05 (+2.79%) | 188,950 |
26 Aug 2021 | INR | 145.6 | 147.15 | 143.8 | 145.35 | 145.35 | +0.3 (+0.21%) | 77,470 |
25 Aug 2021 | INR | 144.8 | 147.2 | 143.25 | 145.05 | 145.05 | +2.15 (+1.50%) | 119,850 |
24 Aug 2021 | INR | 138.65 | 146.5 | 138.65 | 142.9 | 142.9 | +4.25 (+3.07%) | 336,220 |
23 Aug 2021 | INR | 143.35 | 145.7 | 135 | 138.65 | 138.65 | -3.95 (-2.77%) | 300,600 |
20 Aug 2021 | INR | 148.95 | 148.95 | 141.05 | 142.6 | 142.6 | -5.6 (-3.78%) | 251,520 |
18 Aug 2021 | INR | 151.2 | 152.55 | 147.55 | 148.2 | 148.2 | -2.75 (-1.82%) | 154,980 |