Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 5.85 | 5.99 | 5.44 | 5.62 | 5.62 | -0.1 (-1.75%) | 69,861 |
16 Aug 2021 | INR | 6.12 | 6.31 | 5.72 | 5.72 | 5.72 | -0.3 (-4.98%) | 57,603 |
13 Aug 2021 | INR | 6 | 6.14 | 5.85 | 6.02 | 6.02 | +0.17 (+2.91%) | 65,287 |
12 Aug 2021 | INR | 5.31 | 5.85 | 5.31 | 5.85 | 5.85 | +0.27 (+4.84%) | 32,534 |
11 Aug 2021 | INR | 5.7 | 5.75 | 5.5 | 5.58 | 5.58 | -0.2 (-3.46%) | 43,532 |
10 Aug 2021 | INR | 6.1 | 6.27 | 5.75 | 5.78 | 5.78 | -0.27 (-4.46%) | 98,094 |
9 Aug 2021 | INR | 6.24 | 6.51 | 6 | 6.05 | 6.05 | -0.16 (-2.58%) | 121,102 |
6 Aug 2021 | INR | 6.33 | 6.44 | 6.02 | 6.21 | 6.21 | -0.12 (-1.90%) | 36,483 |
5 Aug 2021 | INR | 6.98 | 6.98 | 6.33 | 6.33 | 6.33 | -0.33 (-4.95%) | 54,417 |
4 Aug 2021 | INR | 6.6 | 6.68 | 6.2 | 6.66 | 6.66 | +0.29 (+4.55%) | 142,082 |
3 Aug 2021 | INR | 6.5 | 6.5 | 6.33 | 6.37 | 6.37 | -0.29 (-4.35%) | 79,162 |
2 Aug 2021 | INR | 6.89 | 7.23 | 6.55 | 6.66 | 6.66 | -0.23 (-3.34%) | 106,200 |
30 Jul 2021 | INR | 6.89 | 6.89 | 6.71 | 6.89 | 6.89 | +0.32 (+4.87%) | 66,986 |
29 Jul 2021 | INR | 6.49 | 6.57 | 5.95 | 6.57 | 6.57 | +0.31 (+4.95%) | 166,407 |
28 Jul 2021 | INR | 6.4 | 6.5 | 6.26 | 6.26 | 6.26 | -0.32 (-4.86%) | 57,434 |
27 Jul 2021 | INR | 6.9 | 7.24 | 6.56 | 6.58 | 6.58 | -0.32 (-4.64%) | 191,771 |
26 Jul 2021 | INR | 7.56 | 7.56 | 6.84 | 6.9 | 6.9 | -0.3 (-4.17%) | 223,987 |
23 Jul 2021 | INR | 7.71 | 7.71 | 6.99 | 7.2 | 7.2 | -0.15 (-2.04%) | 278,060 |
22 Jul 2021 | INR | 6.65 | 7.35 | 6.65 | 7.35 | 7.35 | +0.35 (+5%) | 346,645 |
20 Jul 2021 | INR | 7.72 | 7.72 | 7 | 7 | 7 | -0.36 (-4.89%) | 261,811 |
19 Jul 2021 | INR | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | +0.35 (+4.99%) | 37,776 |
16 Jul 2021 | INR | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | +0.33 (+4.94%) | 47,779 |
15 Jul 2021 | INR | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | +0.31 (+4.87%) | 27,473 |
14 Jul 2021 | INR | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | +0.3 (+4.94%) | 25,346 |
13 Jul 2021 | INR | 5.51 | 6.07 | 5.51 | 6.07 | 6.07 | +0.28 (+4.84%) | 115,361 |
12 Jul 2021 | INR | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.3 (-4.93%) | 109,035 |
9 Jul 2021 | INR | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.32 (-4.99%) | 54,430 |
8 Jul 2021 | INR | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.33 (-4.90%) | 35,572 |
7 Jul 2021 | INR | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.35 (-4.94%) | 30,029 |
6 Jul 2021 | INR | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.37 (-4.96%) | 28,850 |