Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 28 | 29.4 | 26.6 | 26.6 | 26.6 | -1.4 (-5%) | 6,755 |
16 Aug 2021 | INR | 28 | 28 | 28 | 28 | 28 | -1.45 (-4.92%) | 3,910 |
13 Aug 2021 | INR | 30.5 | 30.8 | 27.9 | 29.45 | 29.45 | +0.1 (+0.34%) | 8,799 |
12 Aug 2021 | INR | 28.05 | 30.25 | 28.05 | 29.35 | 29.35 | -0.15 (-0.51%) | 10,583 |
11 Aug 2021 | INR | 27.35 | 29.8 | 27.25 | 29.5 | 29.5 | +0.85 (+2.97%) | 6,699 |
10 Aug 2021 | INR | 29.85 | 29.95 | 27.3 | 28.65 | 28.65 | +0.1 (+0.35%) | 10,855 |
9 Aug 2021 | INR | 27.25 | 29.15 | 26.45 | 28.55 | 28.55 | +0.75 (+2.70%) | 9,598 |
6 Aug 2021 | INR | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | -1.45 (-4.96%) | 10,430 |
5 Aug 2021 | INR | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.5 (-4.88%) | 846 |
4 Aug 2021 | INR | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.6 (-4.95%) | 970 |
3 Aug 2021 | INR | 34.5 | 34.5 | 32.35 | 32.35 | 32.35 | -1.7 (-4.99%) | 6,671 |
2 Aug 2021 | INR | 34.1 | 37.45 | 34.05 | 34.05 | 34.05 | -1.75 (-4.89%) | 5,639 |
30 Jul 2021 | INR | 39.4 | 39.4 | 35.75 | 35.8 | 35.8 | -1.8 (-4.79%) | 8,180 |
29 Jul 2021 | INR | 38.6 | 39.75 | 36.85 | 37.6 | 37.6 | -1.15 (-2.97%) | 10,462 |
28 Jul 2021 | INR | 40 | 41.6 | 37.8 | 38.75 | 38.75 | -1 (-2.52%) | 8,959 |
27 Jul 2021 | INR | 40.65 | 41 | 37.9 | 39.75 | 39.75 | -0.1 (-0.25%) | 6,050 |
26 Jul 2021 | INR | 40 | 40.95 | 37.1 | 39.85 | 39.85 | +0.8 (+2.05%) | 18,892 |
23 Jul 2021 | INR | 42.05 | 42.05 | 38.05 | 39.05 | 39.05 | -1 (-2.50%) | 23,904 |
22 Jul 2021 | INR | 40.05 | 40.05 | 38.95 | 40.05 | 40.05 | +1.9 (+4.98%) | 10,715 |
20 Jul 2021 | INR | 36.95 | 38.15 | 35 | 38.15 | 38.15 | +1.8 (+4.95%) | 19,570 |
19 Jul 2021 | INR | 34.35 | 37.95 | 34.35 | 36.35 | 36.35 | +0.2 (+0.55%) | 50,314 |
16 Jul 2021 | INR | 39.95 | 39.95 | 36.15 | 36.15 | 36.15 | -1.9 (-4.99%) | 43,524 |
15 Jul 2021 | INR | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | +1.8 (+4.97%) | 4,003 |
14 Jul 2021 | INR | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | +1.7 (+4.92%) | 7,150 |
13 Jul 2021 | INR | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | +1.6 (+4.86%) | 4,174 |
12 Jul 2021 | INR | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | +1.55 (+4.94%) | 1,800 |
9 Jul 2021 | INR | 31.4 | 31.4 | 31.4 | 31.4 | 31.4 | +1.45 (+4.84%) | 5,053 |
8 Jul 2021 | INR | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | +1.4 (+4.90%) | 11,847 |
7 Jul 2021 | INR | 28.55 | 28.55 | 28.5 | 28.55 | 28.55 | +1.35 (+4.96%) | 21,771 |
6 Jul 2021 | INR | 27.2 | 27.2 | 27.2 | 27.2 | 27.2 | +1.25 (+4.82%) | 8,632 |