Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 26.1 | 26.1 | 23 | 23.25 | 23.25 | -2.7 (-10.40%) | 13,779 |
16 Aug 2021 | INR | 25.3 | 28.4 | 25.3 | 25.95 | 25.95 | -0.6 (-2.26%) | 2,901 |
13 Aug 2021 | INR | 25 | 28.55 | 22.85 | 26.55 | 26.55 | +2.75 (+11.55%) | 50,744 |
12 Aug 2021 | INR | 23.5 | 24.9 | 22.55 | 23.8 | 23.8 | +1.6 (+7.21%) | 6,585 |
11 Aug 2021 | INR | 24.5 | 24.5 | 20.55 | 22.2 | 22.2 | -2.3 (-9.39%) | 8,991 |
10 Aug 2021 | INR | 25.2 | 26.95 | 24 | 24.5 | 24.5 | -1.2 (-4.67%) | 2,585 |
9 Aug 2021 | INR | 28.5 | 31.8 | 23 | 25.7 | 25.7 | -2.5 (-8.87%) | 5,335 |
6 Aug 2021 | INR | 27.1 | 28.4 | 25.6 | 28.2 | 28.2 | +2.55 (+9.94%) | 10,303 |
5 Aug 2021 | INR | 28.5 | 28.5 | 25.2 | 25.65 | 25.65 | -1.15 (-4.29%) | 2,685 |
4 Aug 2021 | INR | 26.95 | 27 | 25.7 | 26.8 | 26.8 | -0.15 (-0.56%) | 1,870 |
3 Aug 2021 | INR | 28.7 | 28.7 | 26.45 | 26.95 | 26.95 | -0.95 (-3.41%) | 1,057 |
2 Aug 2021 | INR | 26.2 | 28.9 | 26.2 | 27.9 | 27.9 | +0.8 (+2.95%) | 751 |
30 Jul 2021 | INR | 29.25 | 29.25 | 26.55 | 27.1 | 27.1 | -0.35 (-1.28%) | 4,597 |
29 Jul 2021 | INR | 28.25 | 28.25 | 26.5 | 27.45 | 27.45 | +0.5 (+1.86%) | 3,839 |
28 Jul 2021 | INR | 27.55 | 27.55 | 25.75 | 26.95 | 26.95 | -0.6 (-2.18%) | 2,649 |
27 Jul 2021 | INR | 27 | 28.75 | 27 | 27.55 | 27.55 | -0.85 (-2.99%) | 3,631 |
26 Jul 2021 | INR | 25.65 | 28.5 | 25.6 | 28.4 | 28.4 | +1.25 (+4.60%) | 5,535 |
23 Jul 2021 | INR | 29.85 | 29.85 | 27 | 27.15 | 27.15 | -0.2 (-0.73%) | 3,211 |
22 Jul 2021 | INR | 27.15 | 29.95 | 27 | 27.35 | 27.35 | +0.05 (+0.18%) | 6,340 |
20 Jul 2021 | INR | 28.95 | 28.95 | 27 | 27.3 | 27.3 | -1.2 (-4.21%) | 4,226 |
19 Jul 2021 | INR | 28 | 28.5 | 26.3 | 28.5 | 28.5 | +0.1 (+0.35%) | 6,567 |
16 Jul 2021 | INR | 28.5 | 30.5 | 27.5 | 28.4 | 28.4 | -1.1 (-3.73%) | 5,157 |
15 Jul 2021 | INR | 29.95 | 30.9 | 29.3 | 29.5 | 29.5 | -0.1 (-0.34%) | 3,849 |
14 Jul 2021 | INR | 29.2 | 31 | 28.25 | 29.6 | 29.6 | -1 (-3.27%) | 5,816 |
13 Jul 2021 | INR | 31.65 | 31.65 | 28.35 | 30.6 | 30.6 | -0.4 (-1.29%) | 2,001 |
12 Jul 2021 | INR | 34.85 | 34.85 | 28.25 | 31 | 31 | +1.4 (+4.73%) | 6,533 |
9 Jul 2021 | INR | 32.5 | 32.5 | 29.45 | 29.6 | 29.6 | -0.85 (-2.79%) | 5,219 |
8 Jul 2021 | INR | 28.2 | 30.55 | 28.2 | 30.45 | 30.45 | +1.45 (+5%) | 6,143 |
7 Jul 2021 | INR | 30.55 | 30.55 | 29 | 29 | 29 | -0.05 (-0.17%) | 4,893 |
6 Jul 2021 | INR | 28.5 | 30.6 | 28.5 | 29.05 | 29.05 | 0.0 (0.0%) | 4,883 |