Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 3.9 | 3.93 | 3.61 | 3.88 | 3.88 | +0.08 (+2.11%) | 15,681 |
16 Aug 2021 | INR | 3.95 | 4.05 | 3.79 | 3.8 | 3.8 | -0.18 (-4.52%) | 7,590 |
13 Aug 2021 | INR | 3.99 | 4.15 | 3.8 | 3.98 | 3.98 | -0.01 (-0.25%) | 12,917 |
12 Aug 2021 | INR | 4.05 | 4.05 | 3.81 | 3.99 | 3.99 | +0.05 (+1.27%) | 7,464 |
11 Aug 2021 | INR | 4.14 | 4.14 | 3.85 | 3.94 | 3.94 | -0.09 (-2.23%) | 8,315 |
10 Aug 2021 | INR | 4.2 | 4.2 | 3.8 | 4.03 | 4.03 | +0.03 (+0.75%) | 17,832 |
9 Aug 2021 | INR | 4.1 | 4.15 | 3.85 | 4 | 4 | 0.0 (0.0%) | 11,610 |
6 Aug 2021 | INR | 3.98 | 4.17 | 3.81 | 4 | 4 | +0.02 (+0.50%) | 49,627 |
5 Aug 2021 | INR | 4.02 | 4.08 | 3.76 | 3.98 | 3.98 | +0.03 (+0.76%) | 30,573 |
4 Aug 2021 | INR | 3.99 | 4.07 | 3.71 | 3.95 | 3.95 | +0.07 (+1.80%) | 21,757 |
3 Aug 2021 | INR | 3.94 | 3.94 | 3.62 | 3.88 | 3.88 | +0.07 (+1.84%) | 22,487 |
2 Aug 2021 | INR | 3.95 | 4.02 | 3.65 | 3.81 | 3.81 | -0.03 (-0.78%) | 27,881 |
30 Jul 2021 | INR | 4 | 4.14 | 3.83 | 3.84 | 3.84 | -0.19 (-4.71%) | 15,434 |
29 Jul 2021 | INR | 3.99 | 4.11 | 3.76 | 4.03 | 4.03 | +0.08 (+2.03%) | 12,996 |
28 Jul 2021 | INR | 3.64 | 4.02 | 3.64 | 3.95 | 3.95 | +0.12 (+3.13%) | 16,103 |
27 Jul 2021 | INR | 3.7 | 3.91 | 3.55 | 3.83 | 3.83 | +0.1 (+2.68%) | 32,521 |
26 Jul 2021 | INR | 3.79 | 3.79 | 3.61 | 3.73 | 3.73 | -0.06 (-1.58%) | 19,484 |
23 Jul 2021 | INR | 3.9 | 3.9 | 3.79 | 3.79 | 3.79 | -0.19 (-4.77%) | 16,131 |
22 Jul 2021 | INR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.2 (-4.78%) | 41,927 |
20 Jul 2021 | INR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.22 (-5.00%) | 2,924 |
19 Jul 2021 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | -0.23 (-4.97%) | 9,908 |
16 Jul 2021 | INR | 5.1 | 5.11 | 4.63 | 4.63 | 4.63 | -0.24 (-4.93%) | 57,142 |
15 Jul 2021 | INR | 5.02 | 5.02 | 4.56 | 4.87 | 4.87 | +0.08 (+1.67%) | 28,163 |
14 Jul 2021 | INR | 4.7 | 4.79 | 4.7 | 4.79 | 4.79 | +0.22 (+4.81%) | 14,211 |
13 Jul 2021 | INR | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | +0.21 (+4.82%) | 9,530 |
12 Jul 2021 | INR | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | +0.2 (+4.81%) | 11,867 |
9 Jul 2021 | INR | 4.15 | 4.16 | 3.79 | 4.16 | 4.16 | +0.19 (+4.79%) | 37,749 |
8 Jul 2021 | INR | 3.97 | 3.97 | 3.61 | 3.97 | 3.97 | +0.18 (+4.75%) | 30,069 |
7 Jul 2021 | INR | 3.78 | 3.79 | 3.43 | 3.79 | 3.79 | +0.18 (+4.99%) | 32,794 |
6 Jul 2021 | INR | 3.61 | 3.61 | 3.6 | 3.61 | 3.61 | +0.17 (+4.94%) | 43,691 |