Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2021 | INR | 8.3 | 8.68 | 8 | 8.51 | 8.51 | +0.21 (+2.53%) | 114,306 |
29 Aug 2021 | INR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 8.26 | 8.5 | 8.2 | 8.3 | 8.3 | -0.26 (-3.04%) | 60,119 |
26 Aug 2021 | INR | 8.7 | 8.85 | 8.2 | 8.56 | 8.56 | 0.0 (0.0%) | 146,410 |
25 Aug 2021 | INR | 8.48 | 8.57 | 7.82 | 8.56 | 8.56 | +0.39 (+4.77%) | 239,451 |
24 Aug 2021 | INR | 7.8 | 8.22 | 7.55 | 8.17 | 8.17 | +0.34 (+4.34%) | 240,074 |
23 Aug 2021 | INR | 8.45 | 8.5 | 7.74 | 7.83 | 7.83 | -0.31 (-3.81%) | 215,613 |
20 Aug 2021 | INR | 7.76 | 8.14 | 7.38 | 8.14 | 8.14 | +0.38 (+4.90%) | 215,978 |
18 Aug 2021 | INR | 7.76 | 8 | 7.76 | 7.76 | 7.76 | -0.4 (-4.90%) | 275,290 |
17 Aug 2021 | INR | 8.95 | 8.95 | 8.16 | 8.16 | 8.16 | -0.42 (-4.90%) | 119,006 |
16 Aug 2021 | INR | 9.3 | 9.3 | 8.55 | 8.58 | 8.58 | -0.42 (-4.67%) | 171,732 |
13 Aug 2021 | INR | 9.34 | 9.6 | 8.9 | 9 | 9 | -0.29 (-3.12%) | 108,668 |
12 Aug 2021 | INR | 9.19 | 9.4 | 8.7 | 9.29 | 9.29 | +0.25 (+2.77%) | 101,839 |
11 Aug 2021 | INR | 9.06 | 9.7 | 9.02 | 9.04 | 9.04 | -0.45 (-4.74%) | 209,465 |
10 Aug 2021 | INR | 9.96 | 10 | 9.49 | 9.49 | 9.49 | -0.49 (-4.91%) | 123,452 |
9 Aug 2021 | INR | 10.05 | 10.5 | 9.91 | 9.98 | 9.98 | -0.06 (-0.60%) | 203,259 |
6 Aug 2021 | INR | 9.1 | 10.04 | 9.1 | 10.04 | 10.04 | +0.47 (+4.91%) | 464,613 |
5 Aug 2021 | INR | 9.7 | 9.9 | 9.57 | 9.57 | 9.57 | -0.5 (-4.97%) | 198,929 |
4 Aug 2021 | INR | 10.59 | 10.6 | 10.07 | 10.07 | 10.07 | -0.53 (-5%) | 484,610 |
3 Aug 2021 | INR | 11.05 | 11.23 | 10.55 | 10.6 | 10.6 | -0.47 (-4.25%) | 297,660 |
2 Aug 2021 | INR | 10.54 | 11.49 | 10.54 | 11.07 | 11.07 | -0.02 (-0.18%) | 99,731 |
30 Jul 2021 | INR | 11.16 | 11.24 | 10.95 | 11.09 | 11.09 | +0.05 (+0.45%) | 104,420 |
29 Jul 2021 | INR | 11.4 | 11.4 | 10.8 | 11.04 | 11.04 | -0.19 (-1.69%) | 243,968 |
28 Jul 2021 | INR | 11.53 | 11.6 | 11.05 | 11.23 | 11.23 | -0.3 (-2.60%) | 154,048 |
27 Jul 2021 | INR | 11.75 | 11.96 | 11.11 | 11.53 | 11.53 | -0.04 (-0.35%) | 168,644 |
26 Jul 2021 | INR | 10.76 | 11.65 | 10.72 | 11.57 | 11.57 | +0.29 (+2.57%) | 469,917 |
23 Jul 2021 | INR | 11.25 | 12.1 | 11.21 | 11.28 | 11.28 | -0.52 (-4.41%) | 281,004 |
22 Jul 2021 | INR | 12.05 | 12.3 | 11.7 | 11.8 | 11.8 | -0.33 (-2.72%) | 335,024 |
20 Jul 2021 | INR | 12.75 | 12.75 | 12.02 | 12.13 | 12.13 | -0.52 (-4.11%) | 279,231 |