Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 6.3 | 6.38 | 6.1 | 6.17 | 6.17 | -0.01 (-0.16%) | 43,850 |
16 Aug 2021 | INR | 6.9 | 6.9 | 6.14 | 6.18 | 6.18 | -0.57 (-8.44%) | 157,598 |
13 Aug 2021 | INR | 6.75 | 7.1 | 6.69 | 6.75 | 6.75 | +0.13 (+1.96%) | 154,179 |
12 Aug 2021 | INR | 6.25 | 6.62 | 6.05 | 6.62 | 6.62 | +0.6 (+9.97%) | 179,111 |
11 Aug 2021 | INR | 6.64 | 6.64 | 5.9 | 6.02 | 6.02 | -0.51 (-7.81%) | 303,426 |
10 Aug 2021 | INR | 7.44 | 7.44 | 6.46 | 6.53 | 6.53 | -0.57 (-8.03%) | 301,619 |
9 Aug 2021 | INR | 7.04 | 7.49 | 7.01 | 7.1 | 7.1 | +0.15 (+2.16%) | 172,316 |
6 Aug 2021 | INR | 6.9 | 7.4 | 6.81 | 6.95 | 6.95 | +0.12 (+1.76%) | 155,770 |
5 Aug 2021 | INR | 7.15 | 7.15 | 6.57 | 6.83 | 6.83 | -0.37 (-5.14%) | 323,013 |
4 Aug 2021 | INR | 7.89 | 8 | 6.92 | 7.2 | 7.2 | -0.48 (-6.25%) | 592,433 |
3 Aug 2021 | INR | 7.81 | 7.89 | 7.36 | 7.68 | 7.68 | +0.5 (+6.96%) | 593,667 |
2 Aug 2021 | INR | 6.72 | 7.18 | 6.61 | 7.18 | 7.18 | +0.65 (+9.95%) | 356,137 |
30 Jul 2021 | INR | 6.65 | 6.78 | 6.46 | 6.53 | 6.53 | +0.03 (+0.46%) | 61,060 |
29 Jul 2021 | INR | 6.49 | 6.7 | 6.3 | 6.5 | 6.5 | -0.01 (-0.15%) | 117,692 |
28 Jul 2021 | INR | 6.45 | 6.7 | 6.2 | 6.51 | 6.51 | +0.11 (+1.72%) | 91,779 |
27 Jul 2021 | INR | 6.69 | 6.69 | 6.36 | 6.4 | 6.4 | -0.17 (-2.59%) | 78,511 |
26 Jul 2021 | INR | 6.74 | 6.9 | 6.46 | 6.57 | 6.57 | -0.11 (-1.65%) | 213,005 |
23 Jul 2021 | INR | 7.09 | 7.23 | 6.6 | 6.68 | 6.68 | +0.03 (+0.45%) | 146,491 |
22 Jul 2021 | INR | 6.52 | 7.02 | 6.39 | 6.65 | 6.65 | +0.26 (+4.07%) | 3,126,049 |
20 Jul 2021 | INR | 6.63 | 6.7 | 6.3 | 6.39 | 6.39 | -0.18 (-2.74%) | 114,674 |
19 Jul 2021 | INR | 6.75 | 6.98 | 6.5 | 6.57 | 6.57 | -0.17 (-2.52%) | 135,247 |
16 Jul 2021 | INR | 7.2 | 7.2 | 6.71 | 6.74 | 6.74 | -0.07 (-1.03%) | 306,901 |
15 Jul 2021 | INR | 6.5 | 6.9 | 6.29 | 6.81 | 6.81 | +0.53 (+8.44%) | 229,925 |
14 Jul 2021 | INR | 6.7 | 6.7 | 6.15 | 6.28 | 6.28 | -0.28 (-4.27%) | 102,190 |
13 Jul 2021 | INR | 6.75 | 6.9 | 6.45 | 6.56 | 6.56 | -0.19 (-2.81%) | 122,073 |
12 Jul 2021 | INR | 6.95 | 7.11 | 6.7 | 6.75 | 6.75 | -0.2 (-2.88%) | 285,983 |
9 Jul 2021 | INR | 6.89 | 7.05 | 6.75 | 6.95 | 6.95 | +0.07 (+1.02%) | 96,687 |
8 Jul 2021 | INR | 6.75 | 7.1 | 6.5 | 6.88 | 6.88 | +0.17 (+2.53%) | 229,611 |
7 Jul 2021 | INR | 6.85 | 7.29 | 6.62 | 6.71 | 6.71 | -0.25 (-3.59%) | 243,133 |
6 Jul 2021 | INR | 7.15 | 7.24 | 6.89 | 6.96 | 6.96 | +0.31 (+4.66%) | 615,801 |