Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 58.2 | 60 | 55.15 | 56.15 | 56.15 | -3.6 (-6.03%) | 6,707 |
16 Aug 2021 | INR | 62.25 | 62.25 | 58.2 | 59.75 | 59.75 | +1.1 (+1.88%) | 2,696 |
13 Aug 2021 | INR | 62.45 | 62.45 | 57 | 58.65 | 58.65 | +0.55 (+0.95%) | 3,061 |
12 Aug 2021 | INR | 57.05 | 59.4 | 53.1 | 58.1 | 58.1 | +0.4 (+0.69%) | 21,782 |
11 Aug 2021 | INR | 61.25 | 61.25 | 52 | 57.7 | 57.7 | -2.35 (-3.91%) | 18,977 |
10 Aug 2021 | INR | 60.55 | 63.8 | 59.65 | 60.05 | 60.05 | -2.35 (-3.77%) | 22,027 |
9 Aug 2021 | INR | 62.9 | 62.9 | 60 | 62.4 | 62.4 | +1.9 (+3.14%) | 15,954 |
6 Aug 2021 | INR | 63.85 | 63.85 | 60 | 60.5 | 60.5 | -1.35 (-2.18%) | 13,248 |
5 Aug 2021 | INR | 64.65 | 65 | 61 | 61.85 | 61.85 | -1.05 (-1.67%) | 6,244 |
4 Aug 2021 | INR | 64.95 | 64.95 | 61.25 | 62.9 | 62.9 | -1.45 (-2.25%) | 3,609 |
3 Aug 2021 | INR | 65.95 | 65.95 | 63.1 | 64.35 | 64.35 | +0.25 (+0.39%) | 3,090 |
2 Aug 2021 | INR | 62 | 66 | 62 | 64.1 | 64.1 | +2.75 (+4.48%) | 11,541 |
30 Jul 2021 | INR | 61.2 | 63.75 | 60.05 | 61.35 | 61.35 | -1.25 (-2.00%) | 8,408 |
29 Jul 2021 | INR | 63.55 | 65.65 | 61.15 | 62.6 | 62.6 | -1.8 (-2.80%) | 14,534 |
28 Jul 2021 | INR | 63.3 | 65 | 63.3 | 64.4 | 64.4 | -0.6 (-0.92%) | 6,736 |
27 Jul 2021 | INR | 65.9 | 68 | 63.8 | 65 | 65 | +1.6 (+2.52%) | 11,386 |
26 Jul 2021 | INR | 68 | 68 | 63.3 | 63.4 | 63.4 | -1.45 (-2.24%) | 4,321 |
23 Jul 2021 | INR | 69.9 | 69.9 | 64.1 | 64.85 | 64.85 | -0.3 (-0.46%) | 5,999 |
22 Jul 2021 | INR | 66 | 68 | 64.1 | 65.15 | 65.15 | -0.2 (-0.31%) | 4,059 |
20 Jul 2021 | INR | 66 | 66 | 63.6 | 65.35 | 65.35 | -0.95 (-1.43%) | 4,887 |
19 Jul 2021 | INR | 67.4 | 67.4 | 65 | 66.3 | 66.3 | +0.2 (+0.30%) | 8,280 |
16 Jul 2021 | INR | 68.35 | 68.35 | 65 | 66.1 | 66.1 | +0.9 (+1.38%) | 4,202 |
15 Jul 2021 | INR | 71.95 | 71.95 | 65 | 65.2 | 65.2 | -2.55 (-3.76%) | 14,528 |
14 Jul 2021 | INR | 67.5 | 68.25 | 66.1 | 67.75 | 67.75 | +1.75 (+2.65%) | 10,215 |
13 Jul 2021 | INR | 66.1 | 68.85 | 65.25 | 66 | 66 | -1.85 (-2.73%) | 11,511 |
12 Jul 2021 | INR | 71.95 | 74 | 66.25 | 67.85 | 67.85 | -0.65 (-0.95%) | 5,653 |
9 Jul 2021 | INR | 68.95 | 69.5 | 65.3 | 68.5 | 68.5 | +1.35 (+2.01%) | 6,195 |
8 Jul 2021 | INR | 68.85 | 70 | 67 | 67.15 | 67.15 | -1.35 (-1.97%) | 4,000 |
7 Jul 2021 | INR | 67.95 | 70 | 66 | 68.5 | 68.5 | +0.55 (+0.81%) | 6,905 |
6 Jul 2021 | INR | 70.75 | 73.9 | 67 | 67.95 | 67.95 | -3.5 (-4.90%) | 14,685 |