Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 3.18 | 3.18 | 3.04 | 3.06 | 3.06 | -0.1 (-3.16%) | 730,101 |
16 Aug 2021 | INR | 3.2 | 3.2 | 3.14 | 3.16 | 3.16 | -0.04 (-1.25%) | 326,316 |
13 Aug 2021 | INR | 3.25 | 3.25 | 3.15 | 3.2 | 3.2 | -0.02 (-0.62%) | 624,401 |
12 Aug 2021 | INR | 3.13 | 3.25 | 3.12 | 3.22 | 3.22 | +0.06 (+1.90%) | 567,143 |
11 Aug 2021 | INR | 3.07 | 3.25 | 3.04 | 3.16 | 3.16 | -0.01 (-0.32%) | 897,787 |
10 Aug 2021 | INR | 3.3 | 3.32 | 3.14 | 3.17 | 3.17 | -0.12 (-3.65%) | 783,701 |
9 Aug 2021 | INR | 3.55 | 3.55 | 3.28 | 3.29 | 3.29 | -0.09 (-2.66%) | 339,147 |
6 Aug 2021 | INR | 3.25 | 3.45 | 3.25 | 3.38 | 3.38 | +0.11 (+3.36%) | 873,250 |
5 Aug 2021 | INR | 3.31 | 3.31 | 3.21 | 3.27 | 3.27 | +0.04 (+1.24%) | 632,945 |
4 Aug 2021 | INR | 3.59 | 3.6 | 3.21 | 3.23 | 3.23 | -0.32 (-9.01%) | 3,628,408 |
3 Aug 2021 | INR | 3.57 | 3.58 | 3.54 | 3.55 | 3.55 | -0.01 (-0.28%) | 825,186 |
2 Aug 2021 | INR | 3.59 | 3.59 | 3.53 | 3.56 | 3.56 | +0.03 (+0.85%) | 741,389 |
30 Jul 2021 | INR | 3.49 | 3.58 | 3.49 | 3.53 | 3.53 | -0.03 (-0.84%) | 1,300,130 |
29 Jul 2021 | INR | 3.62 | 3.64 | 3.52 | 3.56 | 3.56 | -0.03 (-0.84%) | 1,162,178 |
28 Jul 2021 | INR | 3.6 | 3.64 | 3.49 | 3.59 | 3.59 | 0.0 (0.0%) | 1,084,548 |
27 Jul 2021 | INR | 3.65 | 3.75 | 3.56 | 3.59 | 3.59 | -0.05 (-1.37%) | 3,024,083 |
26 Jul 2021 | INR | 3.85 | 3.85 | 3.56 | 3.64 | 3.64 | +0.05 (+1.39%) | 3,396,102 |
23 Jul 2021 | INR | 3.51 | 3.63 | 3.51 | 3.59 | 3.59 | +0.03 (+0.84%) | 1,279,508 |
22 Jul 2021 | INR | 3.77 | 3.8 | 3.5 | 3.56 | 3.56 | -0.12 (-3.26%) | 1,523,808 |
20 Jul 2021 | INR | 3.55 | 3.73 | 3.55 | 3.68 | 3.68 | +0.09 (+2.51%) | 1,733,740 |
19 Jul 2021 | INR | 3.88 | 3.88 | 3.51 | 3.59 | 3.59 | -0.19 (-5.03%) | 2,701,169 |
16 Jul 2021 | INR | 3.6 | 3.85 | 3.54 | 3.78 | 3.78 | +0.23 (+6.48%) | 1,909,287 |
15 Jul 2021 | INR | 3.53 | 3.59 | 3.5 | 3.55 | 3.55 | +0.04 (+1.14%) | 581,151 |
14 Jul 2021 | INR | 3.63 | 3.63 | 3.49 | 3.51 | 3.51 | -0.11 (-3.04%) | 1,094,513 |
13 Jul 2021 | INR | 3.69 | 3.73 | 3.45 | 3.62 | 3.62 | -0.05 (-1.36%) | 2,252,928 |
12 Jul 2021 | INR | 3.95 | 3.96 | 3.61 | 3.67 | 3.67 | -0.16 (-4.18%) | 1,230,918 |
9 Jul 2021 | INR | 3.65 | 3.85 | 3.64 | 3.83 | 3.83 | +0.19 (+5.22%) | 679,478 |
8 Jul 2021 | INR | 3.79 | 3.88 | 3.61 | 3.64 | 3.64 | -0.1 (-2.67%) | 1,028,874 |
7 Jul 2021 | INR | 3.89 | 3.9 | 3.65 | 3.74 | 3.74 | -0.14 (-3.61%) | 1,209,877 |
6 Jul 2021 | INR | 4.14 | 4.14 | 3.84 | 3.88 | 3.88 | -0.15 (-3.72%) | 1,509,323 |