Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 53.9 | 54.8 | 52.2 | 53.05 | 53.05 | -0.8 (-1.49%) | 233,776 |
16 Aug 2021 | INR | 55.8 | 55.8 | 53.6 | 53.85 | 53.85 | -1.65 (-2.97%) | 324,160 |
13 Aug 2021 | INR | 57 | 57.8 | 55.15 | 55.5 | 55.5 | -1.2 (-2.12%) | 346,384 |
12 Aug 2021 | INR | 54.1 | 58.2 | 54.1 | 56.7 | 56.7 | +2.85 (+5.29%) | 337,885 |
11 Aug 2021 | INR | 54.8 | 55.3 | 50.25 | 53.85 | 53.85 | -1.15 (-2.09%) | 901,686 |
10 Aug 2021 | INR | 57.1 | 58 | 52.95 | 55 | 55 | -2.5 (-4.35%) | 654,288 |
9 Aug 2021 | INR | 60.5 | 61 | 56.85 | 57.5 | 57.5 | -2.8 (-4.64%) | 488,823 |
6 Aug 2021 | INR | 60 | 61.95 | 60 | 60.3 | 60.3 | +0.3 (+0.50%) | 277,200 |
5 Aug 2021 | INR | 62.9 | 62.9 | 58.9 | 60 | 60 | -2.3 (-3.69%) | 684,243 |
4 Aug 2021 | INR | 62 | 65 | 62 | 62.3 | 62.3 | -1 (-1.58%) | 399,151 |
3 Aug 2021 | INR | 65 | 65 | 62.8 | 63.3 | 63.3 | -1.3 (-2.01%) | 164,214 |
2 Aug 2021 | INR | 65.5 | 66.2 | 62.5 | 64.6 | 64.6 | -0.75 (-1.15%) | 497,798 |
30 Jul 2021 | INR | 66.9 | 66.9 | 65.1 | 65.35 | 65.35 | -0.55 (-0.83%) | 175,074 |
29 Jul 2021 | INR | 67 | 67.5 | 65.75 | 65.9 | 65.9 | -0.7 (-1.05%) | 122,584 |
28 Jul 2021 | INR | 69.45 | 69.5 | 65.75 | 66.6 | 66.6 | -1.85 (-2.70%) | 324,826 |
27 Jul 2021 | INR | 67.85 | 71 | 66.6 | 68.45 | 68.45 | +1.75 (+2.62%) | 838,318 |
26 Jul 2021 | INR | 65.95 | 68.2 | 64.6 | 66.7 | 66.7 | +1.4 (+2.14%) | 227,704 |
23 Jul 2021 | INR | 67.2 | 67.2 | 64.75 | 65.3 | 65.3 | -1.15 (-1.73%) | 364,309 |
22 Jul 2021 | INR | 67.4 | 68.15 | 66.15 | 66.45 | 66.45 | +0.9 (+1.37%) | 148,551 |
20 Jul 2021 | INR | 67 | 67.65 | 64.5 | 65.55 | 65.55 | -1.9 (-2.82%) | 567,820 |
19 Jul 2021 | INR | 67 | 69.45 | 65.6 | 67.45 | 67.45 | +0.65 (+0.97%) | 336,311 |
16 Jul 2021 | INR | 67.4 | 68.5 | 66.5 | 66.8 | 66.8 | -0.4 (-0.60%) | 235,611 |
15 Jul 2021 | INR | 67.95 | 69.6 | 66.8 | 67.2 | 67.2 | -0.65 (-0.96%) | 256,495 |
14 Jul 2021 | INR | 69.5 | 69.5 | 67.5 | 67.85 | 67.85 | -2.05 (-2.93%) | 609,466 |
13 Jul 2021 | INR | 72.65 | 72.65 | 69.7 | 69.9 | 69.9 | -1.45 (-2.03%) | 240,298 |
12 Jul 2021 | INR | 72.8 | 73.9 | 71 | 71.35 | 71.35 | +0.4 (+0.56%) | 575,460 |
9 Jul 2021 | INR | 69.45 | 71.5 | 68.6 | 70.95 | 70.95 | +1.6 (+2.31%) | 497,970 |
8 Jul 2021 | INR | 72.4 | 72.4 | 68.15 | 69.35 | 69.35 | -2.6 (-3.61%) | 579,440 |
7 Jul 2021 | INR | 72 | 74.2 | 70.35 | 71.95 | 71.95 | +1 (+1.41%) | 1,723,615 |
6 Jul 2021 | INR | 65.4 | 75 | 65.4 | 70.95 | 70.95 | +5.9 (+9.07%) | 3,203,489 |