Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | +0.2 (+4.82%) | 28,800 |
25 Aug 2021 | INR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | +0.19 (+4.80%) | 28,800 |
24 Aug 2021 | INR | 3.93 | 3.96 | 3.93 | 3.96 | 3.96 | +0.18 (+4.76%) | 67,200 |
23 Aug 2021 | INR | 3.78 | 3.78 | 3.61 | 3.78 | 3.78 | +0.18 (+5.00%) | 921,600 |
20 Aug 2021 | INR | 3.26 | 3.6 | 3.26 | 3.6 | 3.6 | +0.17 (+4.96%) | 595,200 |
18 Aug 2021 | INR | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.18 (-4.99%) | 268,800 |
17 Aug 2021 | INR | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.19 (-5%) | 96,000 |
16 Aug 2021 | INR | 4.18 | 4.18 | 3.8 | 3.8 | 3.8 | -0.19 (-4.76%) | 355,200 |
13 Aug 2021 | INR | 4.02 | 4.19 | 3.99 | 3.99 | 3.99 | -0.2 (-4.77%) | 384,000 |
12 Aug 2021 | INR | 4.19 | 4.55 | 4.19 | 4.19 | 4.19 | -0.22 (-4.99%) | 460,800 |
11 Aug 2021 | INR | 4.42 | 4.69 | 4.41 | 4.41 | 4.41 | -0.23 (-4.96%) | 422,400 |
10 Aug 2021 | INR | 4.64 | 4.79 | 4.64 | 4.64 | 4.64 | -0.51 (-9.90%) | 576,000 |
9 Aug 2021 | INR | 5.16 | 5.38 | 5.15 | 5.15 | 5.15 | -0.57 (-9.97%) | 489,600 |
6 Aug 2021 | INR | 5.77 | 5.99 | 5.72 | 5.72 | 5.72 | -0.63 (-9.92%) | 633,600 |
5 Aug 2021 | INR | 6.5 | 6.64 | 6.35 | 6.35 | 6.35 | -0.33 (-4.94%) | 86,400 |
4 Aug 2021 | INR | 7.38 | 7.38 | 6.68 | 6.68 | 6.68 | -0.35 (-4.98%) | 336,000 |
3 Aug 2021 | INR | 6.82 | 7.03 | 6.82 | 7.03 | 7.03 | +0.33 (+4.93%) | 57,600 |
2 Aug 2021 | INR | 6.48 | 6.82 | 6.22 | 6.7 | 6.7 | +0.2 (+3.08%) | 192,000 |
30 Jul 2021 | INR | 6.2 | 6.54 | 6.01 | 6.5 | 6.5 | +0.27 (+4.33%) | 268,800 |
29 Jul 2021 | INR | 6.44 | 6.45 | 6.12 | 6.23 | 6.23 | -0.21 (-3.26%) | 163,200 |
28 Jul 2021 | INR | 6.51 | 6.51 | 6.23 | 6.44 | 6.44 | +0.24 (+3.87%) | 172,800 |
27 Jul 2021 | INR | 6 | 6.2 | 5.62 | 6.2 | 6.2 | +0.29 (+4.91%) | 364,800 |
26 Jul 2021 | INR | 5.92 | 6.39 | 5.91 | 5.91 | 5.91 | -0.31 (-4.98%) | 163,200 |
23 Jul 2021 | INR | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.32 (-4.89%) | 124,800 |
22 Jul 2021 | INR | 6.54 | 6.55 | 6.54 | 6.54 | 6.54 | -0.34 (-4.94%) | 115,200 |
20 Jul 2021 | INR | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.36 (-4.97%) | 105,600 |
19 Jul 2021 | INR | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.38 (-4.99%) | 124,800 |
16 Jul 2021 | INR | 7.99 | 8 | 7.32 | 7.62 | 7.62 | 0.0 (0.0%) | 307,200 |
15 Jul 2021 | INR | 7.65 | 7.65 | 7.5 | 7.62 | 7.62 | +0.32 (+4.38%) | 86,400 |
14 Jul 2021 | INR | 7.52 | 7.89 | 7.23 | 7.3 | 7.3 | -0.22 (-2.93%) | 662,400 |