Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 5.11 | 5.19 | 4.72 | 4.81 | 4.81 | -0.15 (-3.02%) | 10,949 |
16 Aug 2021 | INR | 5.11 | 5.17 | 4.69 | 4.96 | 4.96 | +0.03 (+0.61%) | 19,993 |
13 Aug 2021 | INR | 4.7 | 4.93 | 4.7 | 4.93 | 4.93 | +0.23 (+4.89%) | 14,048 |
12 Aug 2021 | INR | 4.51 | 4.95 | 4.5 | 4.7 | 4.7 | -0.03 (-0.63%) | 16,481 |
11 Aug 2021 | INR | 5 | 5 | 4.73 | 4.73 | 4.73 | -0.24 (-4.83%) | 5,896 |
10 Aug 2021 | INR | 5.21 | 5.45 | 4.95 | 4.97 | 4.97 | -0.24 (-4.61%) | 16,584 |
9 Aug 2021 | INR | 5.48 | 5.65 | 5.21 | 5.21 | 5.21 | -0.27 (-4.93%) | 24,221 |
6 Aug 2021 | INR | 5.2 | 5.74 | 5.2 | 5.48 | 5.48 | +0.01 (+0.18%) | 33,865 |
5 Aug 2021 | INR | 5.96 | 5.96 | 5.4 | 5.47 | 5.47 | -0.21 (-3.70%) | 32,420 |
4 Aug 2021 | INR | 6.1 | 6.1 | 5.66 | 5.68 | 5.68 | -0.27 (-4.54%) | 30,283 |
3 Aug 2021 | INR | 6.21 | 6.21 | 5.81 | 5.95 | 5.95 | -0.14 (-2.30%) | 22,585 |
2 Aug 2021 | INR | 6.05 | 6.09 | 5.55 | 6.09 | 6.09 | +0.29 (+5.00%) | 38,583 |
30 Jul 2021 | INR | 5.27 | 5.8 | 5.26 | 5.8 | 5.8 | +0.27 (+4.88%) | 20,261 |
29 Jul 2021 | INR | 5.65 | 6 | 5.52 | 5.53 | 5.53 | -0.28 (-4.82%) | 56,936 |
28 Jul 2021 | INR | 6.12 | 6.12 | 5.81 | 5.81 | 5.81 | -0.3 (-4.91%) | 23,100 |
27 Jul 2021 | INR | 6.75 | 6.75 | 6.11 | 6.11 | 6.11 | -0.32 (-4.98%) | 55,427 |
26 Jul 2021 | INR | 6.54 | 6.55 | 6.01 | 6.43 | 6.43 | +0.19 (+3.04%) | 91,777 |
23 Jul 2021 | INR | 6.05 | 6.35 | 5.86 | 6.24 | 6.24 | +0.19 (+3.14%) | 95,017 |
22 Jul 2021 | INR | 6.04 | 6.05 | 5.7 | 6.05 | 6.05 | +0.28 (+4.85%) | 133,593 |
20 Jul 2021 | INR | 5.23 | 5.77 | 5.23 | 5.77 | 5.77 | +0.27 (+4.91%) | 210,194 |
19 Jul 2021 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.28 (-4.84%) | 21,253 |
16 Jul 2021 | INR | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.3 (-4.93%) | 9,440 |
15 Jul 2021 | INR | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.32 (-5%) | 8,984 |
14 Jul 2021 | INR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | -0.33 (-4.90%) | 5,880 |
13 Jul 2021 | INR | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.35 (-4.94%) | 10,038 |
12 Jul 2021 | INR | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.37 (-4.97%) | 7,326 |
9 Jul 2021 | INR | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.39 (-4.97%) | 7,801 |
8 Jul 2021 | INR | 8.58 | 8.58 | 7.84 | 7.84 | 7.84 | -0.41 (-4.97%) | 42,284 |
7 Jul 2021 | INR | 8.2 | 8.25 | 7.47 | 8.25 | 8.25 | +0.39 (+4.96%) | 391,319 |
6 Jul 2021 | INR | 7.84 | 7.88 | 7.7 | 7.86 | 7.86 | +0.35 (+4.66%) | 326,361 |