Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 36.7 | 36.7 | 34.6 | 35 | 35 | -0.55 (-1.55%) | 42,678 |
16 Aug 2021 | INR | 39.2 | 39.2 | 34.25 | 35.55 | 35.55 | -1.75 (-4.69%) | 84,558 |
13 Aug 2021 | INR | 38.7 | 38.95 | 36 | 37.3 | 37.3 | +0.35 (+0.95%) | 86,201 |
12 Aug 2021 | INR | 34.95 | 36.95 | 34 | 36.95 | 36.95 | +3.35 (+9.97%) | 91,163 |
11 Aug 2021 | INR | 34.55 | 35.55 | 31.15 | 33.6 | 33.6 | -0.9 (-2.61%) | 192,344 |
10 Aug 2021 | INR | 37.95 | 37.95 | 34 | 34.5 | 34.5 | -3.05 (-8.12%) | 286,252 |
9 Aug 2021 | INR | 40.5 | 40.5 | 37.05 | 37.55 | 37.55 | -2.55 (-6.36%) | 163,349 |
6 Aug 2021 | INR | 39.15 | 41.5 | 39.15 | 40.1 | 40.1 | -0.15 (-0.37%) | 116,405 |
5 Aug 2021 | INR | 40.7 | 42 | 39.9 | 40.25 | 40.25 | -0.05 (-0.12%) | 161,653 |
4 Aug 2021 | INR | 41.65 | 42.65 | 38.25 | 40.3 | 40.3 | -1.35 (-3.24%) | 306,338 |
3 Aug 2021 | INR | 43.8 | 44.6 | 40.05 | 41.65 | 41.65 | -1.45 (-3.36%) | 374,763 |
2 Aug 2021 | INR | 44 | 45.6 | 41.05 | 43.1 | 43.1 | +4.35 (+11.23%) | 1,017,982 |
30 Jul 2021 | INR | 38.5 | 40.15 | 37 | 38.75 | 38.75 | +3.95 (+11.35%) | 1,143,465 |
29 Jul 2021 | INR | 29.9 | 34.8 | 29.55 | 34.8 | 34.8 | +5.8 (+20.00%) | 909,830 |
28 Jul 2021 | INR | 27.6 | 29.5 | 27.5 | 29 | 29 | +1.2 (+4.32%) | 103,521 |
27 Jul 2021 | INR | 28.45 | 28.45 | 27.75 | 27.8 | 27.8 | -0.3 (-1.07%) | 47,729 |
26 Jul 2021 | INR | 27.95 | 28.5 | 27.65 | 28.1 | 28.1 | +0.15 (+0.54%) | 48,242 |
23 Jul 2021 | INR | 28.5 | 28.7 | 27.75 | 27.95 | 27.95 | -0.1 (-0.36%) | 41,795 |
22 Jul 2021 | INR | 28.45 | 28.45 | 27.75 | 28.05 | 28.05 | +0.35 (+1.26%) | 36,879 |
20 Jul 2021 | INR | 28.45 | 28.5 | 27.05 | 27.7 | 27.7 | -0.2 (-0.72%) | 67,529 |
19 Jul 2021 | INR | 28.4 | 28.8 | 27.6 | 27.9 | 27.9 | -0.1 (-0.36%) | 98,323 |
16 Jul 2021 | INR | 28.25 | 28.65 | 27.6 | 28 | 28 | +0.3 (+1.08%) | 64,882 |
15 Jul 2021 | INR | 28.6 | 28.85 | 27.6 | 27.7 | 27.7 | -0.75 (-2.64%) | 84,595 |
14 Jul 2021 | INR | 28.55 | 28.95 | 28 | 28.45 | 28.45 | +0.1 (+0.35%) | 57,141 |
13 Jul 2021 | INR | 28.3 | 29.4 | 28.2 | 28.35 | 28.35 | +0.45 (+1.61%) | 120,340 |
12 Jul 2021 | INR | 28.95 | 28.95 | 27.7 | 27.9 | 27.9 | -0.35 (-1.24%) | 44,817 |
9 Jul 2021 | INR | 28.1 | 28.8 | 27.3 | 28.25 | 28.25 | -0.15 (-0.53%) | 38,833 |
8 Jul 2021 | INR | 29.3 | 29.35 | 28 | 28.4 | 28.4 | -0.3 (-1.05%) | 37,182 |
7 Jul 2021 | INR | 28.7 | 29.5 | 28.5 | 28.7 | 28.7 | 0.0 (0.0%) | 71,353 |
6 Jul 2021 | INR | 29.45 | 29.75 | 28.5 | 28.7 | 28.7 | -0.25 (-0.86%) | 102,727 |