Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2021 | INR | 29.45 | 31.4 | 29.15 | 30.45 | 30.45 | +0.9 (+3.05%) | 689,010 |
9 Nov 2021 | INR | 28.6 | 30.25 | 28.55 | 29.55 | 29.55 | +1.05 (+3.68%) | 193,055 |
8 Nov 2021 | INR | 29 | 29.3 | 28.2 | 28.5 | 28.5 | -0.45 (-1.55%) | 113,720 |
4 Nov 2021 | INR | 28.75 | 29.1 | 28.45 | 28.95 | 28.95 | +0.75 (+2.66%) | 39,150 |
3 Nov 2021 | INR | 28.6 | 28.9 | 28 | 28.2 | 28.2 | 0.0 (0.0%) | 104,277 |
2 Nov 2021 | INR | 28.6 | 29.05 | 28 | 28.2 | 28.2 | -0.05 (-0.18%) | 72,071 |
1 Nov 2021 | INR | 28.9 | 29.2 | 27.9 | 28.25 | 28.25 | -0.05 (-0.18%) | 128,755 |
29 Oct 2021 | INR | 28.65 | 29.5 | 27.6 | 28.3 | 28.3 | -0.35 (-1.22%) | 143,928 |
28 Oct 2021 | INR | 30.5 | 30.6 | 28.2 | 28.65 | 28.65 | -1.35 (-4.50%) | 236,111 |
27 Oct 2021 | INR | 28.15 | 31 | 27.9 | 30 | 30 | +1.9 (+6.76%) | 723,470 |
26 Oct 2021 | INR | 26.45 | 28.3 | 26.35 | 28.1 | 28.1 | +1.6 (+6.04%) | 135,311 |
25 Oct 2021 | INR | 28 | 28.35 | 24.3 | 26.5 | 26.5 | -1.4 (-5.02%) | 210,830 |
22 Oct 2021 | INR | 29.2 | 29.3 | 27.75 | 27.9 | 27.9 | -0.85 (-2.96%) | 117,176 |
21 Oct 2021 | INR | 29.45 | 29.45 | 28.4 | 28.75 | 28.75 | -0.35 (-1.20%) | 82,069 |
20 Oct 2021 | INR | 30.25 | 30.25 | 28.75 | 29.1 | 29.1 | -0.55 (-1.85%) | 131,708 |
19 Oct 2021 | INR | 30.2 | 31.4 | 29.05 | 29.65 | 29.65 | -1.15 (-3.73%) | 209,059 |
18 Oct 2021 | INR | 30.4 | 31.65 | 30.2 | 30.8 | 30.8 | +0.75 (+2.50%) | 372,373 |
14 Oct 2021 | INR | 29.55 | 30.75 | 29.55 | 30.05 | 30.05 | +0.3 (+1.01%) | 195,201 |
13 Oct 2021 | INR | 30.2 | 30.9 | 29.65 | 29.75 | 29.75 | -0.4 (-1.33%) | 294,862 |
12 Oct 2021 | INR | 30.95 | 31.25 | 29.6 | 30.15 | 30.15 | -0.5 (-1.63%) | 217,909 |
11 Oct 2021 | INR | 31.4 | 32 | 30.5 | 30.65 | 30.65 | -0.3 (-0.97%) | 207,950 |
8 Oct 2021 | INR | 30.85 | 31.7 | 30.6 | 30.95 | 30.95 | +0.55 (+1.81%) | 217,481 |
7 Oct 2021 | INR | 31.35 | 32.2 | 30 | 30.4 | 30.4 | -0.65 (-2.09%) | 350,486 |
6 Oct 2021 | INR | 33.4 | 33.4 | 30.6 | 31.05 | 31.05 | -1.2 (-3.72%) | 716,320 |
5 Oct 2021 | INR | 31.2 | 32.9 | 31 | 32.25 | 32.25 | +1.6 (+5.22%) | 1,104,222 |
4 Oct 2021 | INR | 27.4 | 32.25 | 26.9 | 30.65 | 30.65 | +3.7 (+13.73%) | 2,874,446 |
1 Oct 2021 | INR | 26.95 | 27.5 | 26.55 | 26.95 | 26.95 | -0.1 (-0.37%) | 108,796 |
30 Sep 2021 | INR | 27.8 | 28 | 26.9 | 27.05 | 27.05 | -0.3 (-1.10%) | 185,294 |
29 Sep 2021 | INR | 26.8 | 28.6 | 26.7 | 27.35 | 27.35 | +0.2 (+0.74%) | 287,826 |
28 Sep 2021 | INR | 27.3 | 27.6 | 26.6 | 27.15 | 27.15 | +0.35 (+1.31%) | 221,621 |