Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 3.34 | 3.62 | 3.31 | 3.4 | 3.4 | -0.08 (-2.30%) | 24,129 |
16 Aug 2021 | INR | 3.82 | 3.82 | 3.48 | 3.48 | 3.48 | -0.18 (-4.92%) | 49,678 |
13 Aug 2021 | INR | 3.97 | 3.97 | 3.61 | 3.66 | 3.66 | -0.13 (-3.43%) | 90,370 |
12 Aug 2021 | INR | 3.61 | 3.79 | 3.43 | 3.79 | 3.79 | +0.18 (+4.99%) | 274,175 |
11 Aug 2021 | INR | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.19 (-5%) | 25,292 |
10 Aug 2021 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 9,141 |
9 Aug 2021 | INR | 4 | 4 | 4 | 4 | 4 | -0.21 (-4.99%) | 20,526 |
6 Aug 2021 | INR | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.22 (-4.97%) | 15,523 |
5 Aug 2021 | INR | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.23 (-4.94%) | 15,551 |
4 Aug 2021 | INR | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.24 (-4.90%) | 23,732 |
3 Aug 2021 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | -0.25 (-4.85%) | 12,517 |
2 Aug 2021 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.27 (-4.98%) | 14,909 |
30 Jul 2021 | INR | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.28 (-4.91%) | 3,390 |
29 Jul 2021 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 13,370 |
28 Jul 2021 | INR | 6 | 6 | 6 | 6 | 6 | -0.31 (-4.91%) | 11,915 |
27 Jul 2021 | INR | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.33 (-4.97%) | 5,649 |
26 Jul 2021 | INR | 6.98 | 6.99 | 6.64 | 6.64 | 6.64 | -0.34 (-4.87%) | 93,166 |
23 Jul 2021 | INR | 6.98 | 6.98 | 6.65 | 6.98 | 6.98 | +0.33 (+4.96%) | 266,557 |
22 Jul 2021 | INR | 6.6 | 6.65 | 6.42 | 6.65 | 6.65 | +0.31 (+4.89%) | 481,900 |
20 Jul 2021 | INR | 6.44 | 6.44 | 5.86 | 6.34 | 6.34 | +0.2 (+3.26%) | 364,505 |
19 Jul 2021 | INR | 6.14 | 6.14 | 5.85 | 6.14 | 6.14 | +0.29 (+4.96%) | 505,662 |
16 Jul 2021 | INR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | +0.27 (+4.84%) | 97,330 |
15 Jul 2021 | INR | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | +0.26 (+4.89%) | 46,473 |
14 Jul 2021 | INR | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | +0.25 (+4.93%) | 121,445 |
13 Jul 2021 | INR | 5.07 | 5.07 | 5.05 | 5.07 | 5.07 | +0.24 (+4.97%) | 179,934 |
12 Jul 2021 | INR | 4.83 | 4.83 | 4.72 | 4.83 | 4.83 | +0.23 (+5%) | 168,870 |
9 Jul 2021 | INR | 4.19 | 4.6 | 4.19 | 4.6 | 4.6 | +0.21 (+4.78%) | 214,510 |
8 Jul 2021 | INR | 4.53 | 4.53 | 4.11 | 4.39 | 4.39 | +0.07 (+1.62%) | 802,162 |
7 Jul 2021 | INR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | +0.2 (+4.85%) | 339,309 |
6 Jul 2021 | INR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | +0.19 (+4.83%) | 119,139 |