Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 7.99 | 8.2 | 7.47 | 8.14 | 4.07 | +0.15 (+1.88%) | 31,841 |
16 Aug 2021 | INR | 7.98 | 7.99 | 7.36 | 7.99 | 3.995 | +0.61 (+8.27%) | 31,111 |
13 Aug 2021 | INR | 7.43 | 8.05 | 7.38 | 7.38 | 3.69 | -0.82 (-10%) | 7,248 |
12 Aug 2021 | INR | 7.47 | 8.25 | 7.47 | 8.2 | 4.1 | -0.1 (-1.20%) | 5,468 |
11 Aug 2021 | INR | 7.38 | 8.3 | 6.84 | 8.3 | 4.15 | +0.7 (+9.21%) | 7,160 |
10 Aug 2021 | INR | 7.65 | 7.65 | 6.89 | 7.6 | 3.8 | -0.05 (-0.65%) | 8,480 |
9 Aug 2021 | INR | 8.4 | 8.4 | 7.65 | 7.65 | 3.825 | -0.8 (-9.47%) | 1,315 |
6 Aug 2021 | INR | 7.74 | 8.59 | 7.74 | 8.45 | 4.225 | -0.14 (-1.63%) | 1,370 |
5 Aug 2021 | INR | 8 | 8.59 | 7.83 | 8.59 | 4.295 | +0.36 (+4.37%) | 1,616 |
4 Aug 2021 | INR | 8.29 | 8.29 | 8.17 | 8.23 | 4.115 | -0.1 (-1.20%) | 42,482 |
3 Aug 2021 | INR | 8.35 | 8.35 | 7.94 | 8.33 | 4.165 | -0.02 (-0.24%) | 6,179 |
2 Aug 2021 | INR | 8.35 | 8.35 | 7.84 | 8.35 | 4.175 | +0.11 (+1.33%) | 4,233 |
30 Jul 2021 | INR | 8.35 | 8.35 | 8.24 | 8.24 | 4.12 | +0.06 (+0.73%) | 444 |
29 Jul 2021 | INR | 8.1 | 8.18 | 8 | 8.18 | 4.09 | -0.01 (-0.12%) | 5,545 |
28 Jul 2021 | INR | 7.8 | 8.19 | 7.8 | 8.19 | 4.095 | +0.39 (+5%) | 11,196 |
27 Jul 2021 | INR | 7.32 | 7.96 | 7.32 | 7.8 | 3.9 | +0.21 (+2.77%) | 14,066 |
26 Jul 2021 | INR | 7.59 | 7.59 | 7.57 | 7.59 | 3.795 | +0.1 (+1.34%) | 4,607 |
23 Jul 2021 | INR | 6.97 | 7.49 | 6.97 | 7.49 | 3.745 | +0.16 (+2.18%) | 13,588 |
22 Jul 2021 | INR | 7.04 | 7.35 | 7.04 | 7.33 | 3.665 | +0.29 (+4.12%) | 4,783 |
20 Jul 2021 | INR | 7.4 | 7.4 | 7.04 | 7.04 | 3.52 | -0.36 (-4.86%) | 3,980 |
19 Jul 2021 | INR | 7.5 | 7.5 | 7.4 | 7.4 | 3.7 | -0.1 (-1.33%) | 22 |
16 Jul 2021 | INR | 7.6 | 7.6 | 7.5 | 7.5 | 3.75 | -0.1 (-1.32%) | 2,464 |
15 Jul 2021 | INR | 7.61 | 7.97 | 7.6 | 7.6 | 3.8 | -0.4 (-5%) | 15,391 |
14 Jul 2021 | INR | 8.02 | 8.02 | 7.86 | 8 | 4 | -0.02 (-0.25%) | 2,631 |
13 Jul 2021 | INR | 8.25 | 8.26 | 7.98 | 8.02 | 4.01 | -0.38 (-4.52%) | 9,706 |
12 Jul 2021 | INR | 8.5 | 8.5 | 8.24 | 8.4 | 4.2 | +0.17 (+2.07%) | 3,928 |
9 Jul 2021 | INR | 8.2 | 8.44 | 7.91 | 8.23 | 4.115 | -0.06 (-0.72%) | 30,321 |
8 Jul 2021 | INR | 7.97 | 8.73 | 7.97 | 8.29 | 4.145 | -0.09 (-1.07%) | 58,119 |
7 Jul 2021 | INR | 9.1 | 9.1 | 8.38 | 8.38 | 4.19 | -0.44 (-4.99%) | 42,637 |
6 Jul 2021 | INR | 9.7 | 9.7 | 8.82 | 8.82 | 4.41 | -0.46 (-4.96%) | 29,859 |