Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 8.1 | 8.1 | 7.42 | 7.42 | 7.42 | -0.39 (-4.99%) | 23,895 |
16 Aug 2021 | INR | 8.4 | 8.4 | 7.81 | 7.81 | 7.81 | -0.41 (-4.99%) | 29,400 |
13 Aug 2021 | INR | 7.86 | 8.4 | 7.86 | 8.22 | 8.22 | +0.06 (+0.74%) | 26,179 |
12 Aug 2021 | INR | 8.35 | 8.52 | 8 | 8.16 | 8.16 | +0.01 (+0.12%) | 54,678 |
11 Aug 2021 | INR | 8.2 | 9.09 | 7.82 | 8.15 | 8.15 | -0.46 (-5.34%) | 27,599 |
10 Aug 2021 | INR | 8.15 | 9.49 | 8.15 | 8.61 | 8.61 | -0.05 (-0.58%) | 54,709 |
9 Aug 2021 | INR | 9.6 | 9.6 | 8.52 | 8.66 | 8.66 | -0.75 (-7.97%) | 51,944 |
6 Aug 2021 | INR | 8.61 | 9.89 | 8.61 | 9.41 | 9.41 | -0.05 (-0.53%) | 277,404 |
5 Aug 2021 | INR | 10.9 | 10.9 | 9.46 | 9.46 | 9.46 | -1.05 (-9.99%) | 192,650 |
4 Aug 2021 | INR | 10.15 | 10.51 | 10 | 10.51 | 10.51 | +1.75 (+19.98%) | 702,808 |
3 Aug 2021 | INR | 8.45 | 8.76 | 8.45 | 8.76 | 8.76 | +1.46 (+20%) | 241,197 |
2 Aug 2021 | INR | 7.1 | 7.49 | 6.91 | 7.3 | 7.3 | +0.41 (+5.95%) | 108,377 |
30 Jul 2021 | INR | 6.98 | 7.1 | 6.72 | 6.89 | 6.89 | -0.06 (-0.86%) | 27,229 |
29 Jul 2021 | INR | 7.1 | 7.1 | 6.76 | 6.95 | 6.95 | -0.03 (-0.43%) | 21,231 |
28 Jul 2021 | INR | 7.08 | 7.08 | 6.8 | 6.98 | 6.98 | +0.16 (+2.35%) | 20,024 |
27 Jul 2021 | INR | 7.22 | 7.22 | 6.68 | 6.82 | 6.82 | -0.23 (-3.26%) | 31,196 |
26 Jul 2021 | INR | 6.79 | 7.16 | 6.56 | 7.05 | 7.05 | +0.41 (+6.17%) | 86,116 |
23 Jul 2021 | INR | 6.74 | 6.74 | 6.28 | 6.64 | 6.64 | +0.19 (+2.95%) | 49,363 |
22 Jul 2021 | INR | 6.84 | 6.85 | 6.3 | 6.45 | 6.45 | -0.07 (-1.07%) | 158,147 |
20 Jul 2021 | INR | 6.94 | 7.19 | 6.44 | 6.52 | 6.52 | -0.61 (-8.56%) | 157,127 |
19 Jul 2021 | INR | 7 | 7.3 | 7 | 7.13 | 7.13 | -0.06 (-0.83%) | 13,571 |
16 Jul 2021 | INR | 7.05 | 7.29 | 6.96 | 7.19 | 7.19 | +0.05 (+0.70%) | 44,646 |
15 Jul 2021 | INR | 7.2 | 7.34 | 7.1 | 7.14 | 7.14 | -0.13 (-1.79%) | 67,280 |
14 Jul 2021 | INR | 7.35 | 7.35 | 7.06 | 7.27 | 7.27 | +0.14 (+1.96%) | 91,582 |
13 Jul 2021 | INR | 6.68 | 7.39 | 6.68 | 7.13 | 7.13 | +0.45 (+6.74%) | 193,910 |
12 Jul 2021 | INR | 6.03 | 7.38 | 6.03 | 6.68 | 6.68 | +0.43 (+6.88%) | 290,150 |
9 Jul 2021 | INR | 6.39 | 6.39 | 6.07 | 6.25 | 6.25 | +0.12 (+1.96%) | 19,149 |
8 Jul 2021 | INR | 6.1 | 6.49 | 6 | 6.13 | 6.13 | -0.09 (-1.45%) | 44,841 |
7 Jul 2021 | INR | 6.31 | 6.99 | 5.8 | 6.22 | 6.22 | -0.58 (-8.53%) | 134,333 |
6 Jul 2021 | INR | 6.91 | 7.39 | 6.45 | 6.8 | 6.8 | -0.11 (-1.59%) | 46,706 |