Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2021 | INR | 3.8 | 3.92 | 3.64 | 3.66 | 3.66 | -0.16 (-4.19%) | 142,839 |
11 Aug 2021 | INR | 3.95 | 4 | 3.71 | 3.82 | 3.82 | -0.04 (-1.04%) | 58,017 |
10 Aug 2021 | INR | 3.6 | 3.94 | 3.6 | 3.86 | 3.86 | +0.08 (+2.12%) | 172,768 |
9 Aug 2021 | INR | 3.81 | 3.81 | 3.46 | 3.78 | 3.78 | +0.15 (+4.13%) | 316,638 |
6 Aug 2021 | INR | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | +0.17 (+4.91%) | 51,745 |
5 Aug 2021 | INR | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | +0.16 (+4.85%) | 76,533 |
4 Aug 2021 | INR | 3.28 | 3.3 | 3 | 3.3 | 3.3 | +0.15 (+4.76%) | 241,712 |
3 Aug 2021 | INR | 3.4 | 3.4 | 3.13 | 3.15 | 3.15 | -0.14 (-4.26%) | 235,796 |
2 Aug 2021 | INR | 3.59 | 3.59 | 3.28 | 3.29 | 3.29 | -0.16 (-4.64%) | 365,455 |
30 Jul 2021 | INR | 3.5 | 3.59 | 3.42 | 3.45 | 3.45 | -0.15 (-4.17%) | 185,525 |
29 Jul 2021 | INR | 3.65 | 3.82 | 3.5 | 3.6 | 3.6 | -0.08 (-2.17%) | 206,221 |
28 Jul 2021 | INR | 3.61 | 3.9 | 3.61 | 3.68 | 3.68 | -0.12 (-3.16%) | 252,250 |
27 Jul 2021 | INR | 3.7 | 4.07 | 3.7 | 3.8 | 3.8 | -0.09 (-2.31%) | 292,128 |
26 Jul 2021 | INR | 4.09 | 4.09 | 3.89 | 3.89 | 3.89 | -0.2 (-4.89%) | 127,753 |
23 Jul 2021 | INR | 4.25 | 4.34 | 4.07 | 4.09 | 4.09 | -0.19 (-4.44%) | 119,569 |
22 Jul 2021 | INR | 4.48 | 4.48 | 4.11 | 4.28 | 4.28 | -0.04 (-0.93%) | 267,700 |
20 Jul 2021 | INR | 4.16 | 4.56 | 4.14 | 4.32 | 4.32 | -0.03 (-0.69%) | 425,373 |
19 Jul 2021 | INR | 4.25 | 4.35 | 3.95 | 4.35 | 4.35 | +0.2 (+4.82%) | 191,164 |
16 Jul 2021 | INR | 4.16 | 4.4 | 4.15 | 4.15 | 4.15 | -0.21 (-4.82%) | 303,886 |
15 Jul 2021 | INR | 4.58 | 4.8 | 4.36 | 4.36 | 4.36 | -0.22 (-4.80%) | 348,440 |
14 Jul 2021 | INR | 4.97 | 5 | 4.54 | 4.58 | 4.58 | -0.19 (-3.98%) | 473,610 |
13 Jul 2021 | INR | 5.11 | 5.11 | 4.67 | 4.77 | 4.77 | -0.14 (-2.85%) | 322,829 |
12 Jul 2021 | INR | 5.4 | 5.41 | 4.91 | 4.91 | 4.91 | -0.25 (-4.84%) | 618,429 |
9 Jul 2021 | INR | 5.64 | 5.65 | 5.13 | 5.16 | 5.16 | -0.24 (-4.44%) | 108,313 |
8 Jul 2021 | INR | 5.92 | 5.92 | 5.38 | 5.4 | 5.4 | -0.26 (-4.59%) | 113,884 |
7 Jul 2021 | INR | 6.18 | 6.22 | 5.64 | 5.66 | 5.66 | -0.27 (-4.55%) | 98,929 |
6 Jul 2021 | INR | 6.5 | 6.5 | 5.93 | 5.93 | 5.93 | -0.31 (-4.97%) | 73,073 |
5 Jul 2021 | INR | 6.8 | 6.8 | 6.17 | 6.24 | 6.24 | -0.25 (-3.85%) | 58,548 |
2 Jul 2021 | INR | 7.15 | 7.15 | 6.49 | 6.49 | 6.49 | -0.34 (-4.98%) | 92,146 |
1 Jul 2021 | INR | 7.05 | 7.16 | 6.83 | 6.83 | 6.83 | -0.35 (-4.87%) | 15,614 |