Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 4.45 | 4.75 | 4.43 | 4.67 | 4.67 | +0.04 (+0.86%) | 4,284 |
16 Aug 2021 | INR | 5 | 5 | 4.56 | 4.63 | 4.63 | -0.17 (-3.54%) | 17,540 |
13 Aug 2021 | INR | 4.83 | 4.83 | 4.4 | 4.8 | 4.8 | +0.19 (+4.12%) | 9,306 |
12 Aug 2021 | INR | 4.49 | 4.69 | 4.27 | 4.61 | 4.61 | +0.12 (+2.67%) | 7,033 |
11 Aug 2021 | INR | 4.49 | 4.5 | 4.11 | 4.49 | 4.49 | +0.2 (+4.66%) | 14,319 |
10 Aug 2021 | INR | 4.13 | 4.52 | 4.13 | 4.29 | 4.29 | -0.04 (-0.92%) | 4,695 |
9 Aug 2021 | INR | 4.33 | 4.55 | 4.33 | 4.33 | 4.33 | -0.22 (-4.84%) | 28,189 |
6 Aug 2021 | INR | 4.57 | 4.6 | 4.35 | 4.55 | 4.55 | -0.02 (-0.44%) | 15,311 |
5 Aug 2021 | INR | 4.68 | 4.68 | 4.29 | 4.57 | 4.57 | +0.06 (+1.33%) | 14,922 |
4 Aug 2021 | INR | 4.64 | 4.64 | 4.3 | 4.51 | 4.51 | -0.01 (-0.22%) | 13,482 |
3 Aug 2021 | INR | 4.88 | 4.88 | 4.5 | 4.52 | 4.52 | -0.21 (-4.44%) | 28,020 |
2 Aug 2021 | INR | 4.37 | 4.75 | 4.33 | 4.73 | 4.73 | +0.18 (+3.96%) | 63,855 |
30 Jul 2021 | INR | 4.64 | 4.86 | 4.46 | 4.55 | 4.55 | -0.09 (-1.94%) | 13,870 |
29 Jul 2021 | INR | 4.85 | 4.86 | 4.49 | 4.64 | 4.64 | -0.02 (-0.43%) | 13,763 |
28 Jul 2021 | INR | 5.08 | 5.08 | 4.65 | 4.66 | 4.66 | -0.23 (-4.70%) | 10,736 |
27 Jul 2021 | INR | 5 | 5 | 4.63 | 4.89 | 4.89 | +0.12 (+2.52%) | 6,459 |
26 Jul 2021 | INR | 4.75 | 4.98 | 4.62 | 4.77 | 4.77 | -0.09 (-1.85%) | 30,043 |
23 Jul 2021 | INR | 5.08 | 5.08 | 4.81 | 4.86 | 4.86 | -0.05 (-1.02%) | 14,644 |
22 Jul 2021 | INR | 5.13 | 5.13 | 4.85 | 4.91 | 4.91 | -0.19 (-3.73%) | 33,754 |
20 Jul 2021 | INR | 5 | 5.15 | 4.85 | 5.1 | 5.1 | 0.0 (0.0%) | 13,621 |
19 Jul 2021 | INR | 4.95 | 5.18 | 4.9 | 5.1 | 5.1 | -0.03 (-0.58%) | 8,709 |
16 Jul 2021 | INR | 5.17 | 5.17 | 4.91 | 5.13 | 5.13 | -0.03 (-0.58%) | 19,244 |
15 Jul 2021 | INR | 5.24 | 5.24 | 4.95 | 5.16 | 5.16 | 0.0 (0.0%) | 13,915 |
14 Jul 2021 | INR | 5.23 | 5.23 | 4.95 | 5.16 | 5.16 | +0.13 (+2.58%) | 26,334 |
13 Jul 2021 | INR | 5.24 | 5.24 | 4.92 | 5.03 | 5.03 | -0.01 (-0.20%) | 9,538 |
12 Jul 2021 | INR | 5.15 | 5.24 | 5.01 | 5.04 | 5.04 | -0.11 (-2.14%) | 14,399 |
9 Jul 2021 | INR | 5.26 | 5.26 | 5.05 | 5.15 | 5.15 | -0.04 (-0.77%) | 4,775 |
8 Jul 2021 | INR | 5.28 | 5.28 | 5.01 | 5.19 | 5.19 | -0.02 (-0.38%) | 6,688 |
7 Jul 2021 | INR | 5.23 | 5.29 | 5 | 5.21 | 5.21 | -0.02 (-0.38%) | 8,578 |
6 Jul 2021 | INR | 5.29 | 5.29 | 4.97 | 5.23 | 5.23 | +0.13 (+2.55%) | 17,526 |