Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 24.05 | 24.3 | 23.5 | 23.9 | 21.7273 | -0.25 (-1.04%) | 41,274 |
16 Aug 2021 | INR | 24.25 | 24.7 | 23.75 | 24.15 | 21.9545 | -0.2 (-0.82%) | 31,604 |
13 Aug 2021 | INR | 24.3 | 24.7 | 24 | 24.35 | 22.1364 | -0.2 (-0.81%) | 31,667 |
12 Aug 2021 | INR | 24.95 | 24.95 | 23.75 | 24.55 | 22.3182 | +0.05 (+0.20%) | 141,679 |
11 Aug 2021 | INR | 24.65 | 25.1 | 23.2 | 24.5 | 22.2727 | +0.1 (+0.41%) | 69,580 |
10 Aug 2021 | INR | 24.95 | 25.05 | 23.95 | 24.4 | 22.1818 | -0.4 (-1.61%) | 33,987 |
9 Aug 2021 | INR | 25.45 | 25.45 | 24.45 | 24.8 | 22.5455 | 0.0 (0.0%) | 16,933 |
6 Aug 2021 | INR | 25 | 25.05 | 24.65 | 24.8 | 22.5455 | 0.0 (0.0%) | 31,658 |
5 Aug 2021 | INR | 25 | 25.05 | 24.45 | 24.8 | 22.5455 | -0.25 (-1.00%) | 97,207 |
4 Aug 2021 | INR | 25 | 25.3 | 24.6 | 25.05 | 22.7727 | +0.3 (+1.21%) | 31,608 |
3 Aug 2021 | INR | 25.35 | 25.6 | 24.7 | 24.75 | 22.5 | -0.45 (-1.79%) | 12,264 |
2 Aug 2021 | INR | 24.6 | 25.3 | 24.55 | 25.2 | 22.9091 | +0.4 (+1.61%) | 73,974 |
30 Jul 2021 | INR | 25 | 25.9 | 24.6 | 24.8 | 22.5455 | 0.0 (0.0%) | 29,893 |
29 Jul 2021 | INR | 24.55 | 25.3 | 24.05 | 24.8 | 22.5455 | +0.1 (+0.40%) | 60,306 |
28 Jul 2021 | INR | 24.5 | 25.05 | 24.2 | 24.7 | 22.4545 | -0.1 (-0.40%) | 38,890 |
27 Jul 2021 | INR | 25.35 | 25.35 | 24.8 | 24.8 | 22.5455 | -0.25 (-1.00%) | 19,460 |
26 Jul 2021 | INR | 25 | 25.25 | 24.95 | 25.05 | 22.7727 | -0.1 (-0.40%) | 153,807 |
23 Jul 2021 | INR | 26.1 | 26.1 | 25.05 | 25.15 | 22.8636 | -0.15 (-0.59%) | 70,394 |
22 Jul 2021 | INR | 25.2 | 25.9 | 25.2 | 25.3 | 23 | 0.0 (0.0%) | 20,375 |
20 Jul 2021 | INR | 25.5 | 25.65 | 25.05 | 25.3 | 23 | -0.1 (-0.39%) | 37,192 |
19 Jul 2021 | INR | 25.7 | 25.7 | 25.3 | 25.4 | 23.0909 | -0.15 (-0.59%) | 44,137 |
16 Jul 2021 | INR | 25.65 | 25.75 | 25.55 | 25.55 | 23.2273 | 0.0 (0.0%) | 28,936 |
15 Jul 2021 | INR | 26.15 | 26.15 | 25.5 | 25.55 | 23.2273 | -0.3 (-1.16%) | 22,500 |
14 Jul 2021 | INR | 25.75 | 26.3 | 25.45 | 25.85 | 23.5 | +0.35 (+1.37%) | 46,459 |
13 Jul 2021 | INR | 25.55 | 25.85 | 25.45 | 25.5 | 23.1818 | -0.1 (-0.39%) | 39,166 |
12 Jul 2021 | INR | 25.6 | 26.2 | 25.5 | 25.6 | 23.2727 | -0.3 (-1.16%) | 68,250 |
9 Jul 2021 | INR | 25.4 | 26.35 | 25.4 | 25.9 | 23.5455 | +0.05 (+0.19%) | 121,176 |
8 Jul 2021 | INR | 26.5 | 26.5 | 25.5 | 25.85 | 23.5 | -0.45 (-1.71%) | 71,946 |
7 Jul 2021 | INR | 26.3 | 26.8 | 25.6 | 26.3 | 23.9091 | +0.3 (+1.15%) | 174,053 |
6 Jul 2021 | INR | 25.6 | 27 | 25.6 | 26 | 23.6364 | +0.3 (+1.17%) | 229,315 |