Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 26.4 | 26.55 | 25.25 | 25.85 | 25.85 | -1.25 (-4.61%) | 37,972 |
16 Aug 2021 | INR | 27.7 | 28.3 | 26.4 | 27.1 | 27.1 | -0.6 (-2.17%) | 43,489 |
13 Aug 2021 | INR | 29.4 | 29.6 | 27.55 | 27.7 | 27.7 | -1.5 (-5.14%) | 119,008 |
12 Aug 2021 | INR | 26.05 | 29.25 | 26.05 | 29.2 | 29.2 | +2.6 (+9.77%) | 367,150 |
11 Aug 2021 | INR | 27.7 | 28.15 | 25.5 | 26.6 | 26.6 | -1.45 (-5.17%) | 49,298 |
10 Aug 2021 | INR | 28.3 | 29 | 27 | 28.05 | 28.05 | -0.2 (-0.71%) | 141,941 |
9 Aug 2021 | INR | 27.65 | 29.1 | 27.65 | 28.25 | 28.25 | -0.05 (-0.18%) | 43,327 |
6 Aug 2021 | INR | 29.2 | 29.55 | 27.7 | 28.3 | 28.3 | -0.3 (-1.05%) | 63,284 |
5 Aug 2021 | INR | 28.5 | 29.9 | 27.1 | 28.6 | 28.6 | +0.1 (+0.35%) | 199,854 |
4 Aug 2021 | INR | 28.65 | 29.05 | 27.5 | 28.5 | 28.5 | +0.8 (+2.89%) | 246,843 |
3 Aug 2021 | INR | 27.65 | 27.7 | 26.85 | 27.7 | 27.7 | +1.3 (+4.92%) | 368,207 |
2 Aug 2021 | INR | 25.05 | 26.4 | 25.05 | 26.4 | 26.4 | +1.25 (+4.97%) | 212,090 |
30 Jul 2021 | INR | 24.05 | 25.3 | 24.05 | 25.15 | 25.15 | +1.05 (+4.36%) | 203,459 |
29 Jul 2021 | INR | 23.5 | 24.65 | 22.35 | 24.1 | 24.1 | +0.6 (+2.55%) | 66,185 |
28 Jul 2021 | INR | 24.4 | 24.4 | 23.25 | 23.5 | 23.5 | -0.75 (-3.09%) | 22,526 |
27 Jul 2021 | INR | 24.95 | 25.1 | 24.2 | 24.25 | 24.25 | -0.25 (-1.02%) | 38,955 |
26 Jul 2021 | INR | 23.05 | 24.5 | 23 | 24.5 | 24.5 | +1.15 (+4.93%) | 175,831 |
23 Jul 2021 | INR | 24.3 | 24.4 | 23.1 | 23.35 | 23.35 | -0.7 (-2.91%) | 129,304 |
22 Jul 2021 | INR | 24.6 | 24.7 | 23.9 | 24.05 | 24.05 | -0.05 (-0.21%) | 51,143 |
20 Jul 2021 | INR | 24.45 | 25.1 | 23.3 | 24.1 | 24.1 | -0.2 (-0.82%) | 49,812 |
19 Jul 2021 | INR | 24.7 | 24.7 | 23.95 | 24.3 | 24.3 | -0.4 (-1.62%) | 41,910 |
16 Jul 2021 | INR | 24.5 | 24.8 | 24.3 | 24.7 | 24.7 | +0.55 (+2.28%) | 24,091 |
15 Jul 2021 | INR | 24.15 | 24.45 | 23.8 | 24.15 | 24.15 | -0.4 (-1.63%) | 88,030 |
14 Jul 2021 | INR | 25.4 | 25.4 | 23.9 | 24.55 | 24.55 | +0.2 (+0.82%) | 36,090 |
13 Jul 2021 | INR | 24.5 | 24.55 | 23.8 | 24.35 | 24.35 | -0.2 (-0.81%) | 98,721 |
12 Jul 2021 | INR | 24.1 | 25.2 | 24.05 | 24.55 | 24.55 | -0.15 (-0.61%) | 34,824 |
9 Jul 2021 | INR | 24.85 | 25.2 | 23.9 | 24.7 | 24.7 | +0.4 (+1.65%) | 49,214 |
8 Jul 2021 | INR | 25.3 | 25.3 | 24.05 | 24.3 | 24.3 | -0.95 (-3.76%) | 47,402 |
7 Jul 2021 | INR | 26 | 26 | 24.5 | 25.25 | 25.25 | -0.3 (-1.17%) | 87,917 |
6 Jul 2021 | INR | 26.8 | 26.8 | 25.2 | 25.55 | 25.55 | -0.35 (-1.35%) | 109,159 |