Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 8.44 | 8.68 | 8.16 | 8.36 | 8.36 | -0.14 (-1.65%) | 8,305 |
16 Aug 2021 | INR | 9.18 | 9.18 | 8.44 | 8.5 | 8.5 | -0.25 (-2.86%) | 21,352 |
13 Aug 2021 | INR | 8.92 | 8.92 | 8.55 | 8.75 | 8.75 | +0.25 (+2.94%) | 48,640 |
12 Aug 2021 | INR | 8.36 | 8.5 | 8.01 | 8.5 | 8.5 | +0.4 (+4.94%) | 14,297 |
11 Aug 2021 | INR | 8.49 | 8.49 | 7.76 | 8.1 | 8.1 | -0.04 (-0.49%) | 17,067 |
10 Aug 2021 | INR | 8.55 | 8.55 | 8.1 | 8.14 | 8.14 | -0.38 (-4.46%) | 5,278 |
9 Aug 2021 | INR | 9.2 | 9.27 | 8.5 | 8.52 | 8.52 | -0.32 (-3.62%) | 26,556 |
6 Aug 2021 | INR | 8.71 | 9.28 | 8.68 | 8.84 | 8.84 | -0.29 (-3.18%) | 35,666 |
5 Aug 2021 | INR | 9.65 | 9.97 | 9.13 | 9.13 | 9.13 | -0.47 (-4.90%) | 16,106 |
4 Aug 2021 | INR | 10.44 | 10.44 | 9.51 | 9.6 | 9.6 | -0.35 (-3.52%) | 174,756 |
3 Aug 2021 | INR | 9.95 | 9.95 | 9.82 | 9.95 | 9.95 | +0.47 (+4.96%) | 77,970 |
2 Aug 2021 | INR | 9.05 | 9.48 | 9.05 | 9.48 | 9.48 | +0.45 (+4.98%) | 15,573 |
30 Jul 2021 | INR | 8.26 | 9.06 | 8.26 | 9.03 | 9.03 | +0.38 (+4.39%) | 86,139 |
29 Jul 2021 | INR | 7.83 | 8.65 | 7.83 | 8.65 | 8.65 | +0.41 (+4.98%) | 68,442 |
28 Jul 2021 | INR | 8.26 | 8.4 | 8.24 | 8.24 | 8.24 | -0.43 (-4.96%) | 9,730 |
27 Jul 2021 | INR | 8.67 | 9 | 8.67 | 8.67 | 8.67 | -0.45 (-4.93%) | 105,975 |
26 Jul 2021 | INR | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.48 (-5%) | 3,049 |
23 Jul 2021 | INR | 10.6 | 10.6 | 9.6 | 9.6 | 9.6 | -0.5 (-4.95%) | 130,367 |
22 Jul 2021 | INR | 10.09 | 10.1 | 9.89 | 10.1 | 10.1 | +0.48 (+4.99%) | 110,204 |
20 Jul 2021 | INR | 9.61 | 9.62 | 8.72 | 9.62 | 9.62 | +0.45 (+4.91%) | 210,400 |
19 Jul 2021 | INR | 9.09 | 9.17 | 8.74 | 9.17 | 9.17 | +0.43 (+4.92%) | 114,422 |
16 Jul 2021 | INR | 8.7 | 8.91 | 8.3 | 8.74 | 8.74 | +0.25 (+2.94%) | 130,048 |
15 Jul 2021 | INR | 8.09 | 8.49 | 8.09 | 8.49 | 8.49 | +0.4 (+4.94%) | 79,632 |
14 Jul 2021 | INR | 7.9 | 8.1 | 7.71 | 8.09 | 8.09 | +0.37 (+4.79%) | 44,464 |
13 Jul 2021 | INR | 7.03 | 7.77 | 7.03 | 7.72 | 7.72 | +0.32 (+4.32%) | 15,758 |
12 Jul 2021 | INR | 7.3 | 7.46 | 6.94 | 7.4 | 7.4 | +0.22 (+3.06%) | 15,020 |
9 Jul 2021 | INR | 7.55 | 7.55 | 7.1 | 7.18 | 7.18 | -0.22 (-2.97%) | 6,390 |
8 Jul 2021 | INR | 7.65 | 7.65 | 7.16 | 7.4 | 7.4 | +0.01 (+0.14%) | 2,086 |
7 Jul 2021 | INR | 7.01 | 7.55 | 6.87 | 7.39 | 7.39 | +0.16 (+2.21%) | 57,771 |
6 Jul 2021 | INR | 7.6 | 7.6 | 7.15 | 7.23 | 7.23 | -0.02 (-0.28%) | 20,017 |