Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 43.5 | 43.5 | 42.15 | 42.2 | 42.2 | -0.7 (-1.63%) | 155,303 |
16 Aug 2021 | INR | 44.5 | 44.75 | 42.8 | 42.9 | 42.9 | -1.55 (-3.49%) | 346,523 |
13 Aug 2021 | INR | 44.2 | 45.4 | 43.9 | 44.45 | 44.45 | +0.3 (+0.68%) | 525,734 |
12 Aug 2021 | INR | 42.65 | 44.85 | 42.4 | 44.15 | 44.15 | +1.8 (+4.25%) | 479,751 |
11 Aug 2021 | INR | 43.65 | 43.65 | 42.15 | 42.35 | 42.35 | -0.95 (-2.19%) | 312,684 |
10 Aug 2021 | INR | 44.1 | 44.65 | 43.2 | 43.3 | 43.3 | -0.8 (-1.81%) | 342,078 |
9 Aug 2021 | INR | 44.5 | 44.5 | 43.95 | 44.1 | 44.1 | 0.0 (0.0%) | 184,732 |
6 Aug 2021 | INR | 44.3 | 44.45 | 43.8 | 44.1 | 44.1 | +0.05 (+0.11%) | 174,727 |
5 Aug 2021 | INR | 44.4 | 44.5 | 43.85 | 44.05 | 44.05 | -0.35 (-0.79%) | 197,751 |
4 Aug 2021 | INR | 45.55 | 45.55 | 44.3 | 44.4 | 44.4 | -0.65 (-1.44%) | 256,043 |
3 Aug 2021 | INR | 45.5 | 45.6 | 44.85 | 45.05 | 45.05 | +0.15 (+0.33%) | 205,571 |
2 Aug 2021 | INR | 44.9 | 46.15 | 44.45 | 44.9 | 44.9 | +0.9 (+2.05%) | 518,373 |
30 Jul 2021 | INR | 43.75 | 44.2 | 43.75 | 44 | 44 | +0.25 (+0.57%) | 123,536 |
29 Jul 2021 | INR | 44 | 44.2 | 43.2 | 43.75 | 43.75 | -0.25 (-0.57%) | 208,780 |
28 Jul 2021 | INR | 44.8 | 44.8 | 43.85 | 44 | 44 | -0.65 (-1.46%) | 247,799 |
27 Jul 2021 | INR | 45 | 45.35 | 44.3 | 44.65 | 44.65 | -0.15 (-0.33%) | 238,217 |
26 Jul 2021 | INR | 44.9 | 45.45 | 44.7 | 44.8 | 44.8 | +0.05 (+0.11%) | 181,669 |
23 Jul 2021 | INR | 45 | 45.55 | 44.55 | 44.75 | 44.75 | -0.5 (-1.10%) | 326,732 |
22 Jul 2021 | INR | 46 | 46.2 | 44.55 | 45.25 | 45.25 | -0.55 (-1.20%) | 334,797 |
20 Jul 2021 | INR | 46.45 | 46.7 | 45.6 | 45.8 | 45.8 | -0.3 (-0.65%) | 212,473 |
19 Jul 2021 | INR | 46.7 | 46.7 | 46 | 46.1 | 46.1 | -0.15 (-0.32%) | 148,288 |
16 Jul 2021 | INR | 47.35 | 47.35 | 45.95 | 46.25 | 46.25 | -0.5 (-1.07%) | 265,877 |
15 Jul 2021 | INR | 46.8 | 47.4 | 46.4 | 46.75 | 46.75 | +0.25 (+0.54%) | 411,049 |
14 Jul 2021 | INR | 46.9 | 47.3 | 46.4 | 46.5 | 46.5 | -0.5 (-1.06%) | 310,707 |
13 Jul 2021 | INR | 47 | 47.45 | 46.8 | 47 | 47 | +0.35 (+0.75%) | 207,236 |
12 Jul 2021 | INR | 47 | 47.35 | 46.55 | 46.65 | 46.65 | 0.0 (0.0%) | 217,275 |
9 Jul 2021 | INR | 46.5 | 46.85 | 46.45 | 46.65 | 46.65 | 0.0 (0.0%) | 190,912 |
8 Jul 2021 | INR | 47.1 | 47.45 | 46.25 | 46.65 | 46.65 | -0.3 (-0.64%) | 322,295 |
7 Jul 2021 | INR | 47.55 | 47.85 | 46.8 | 46.95 | 46.95 | -0.6 (-1.26%) | 236,116 |
6 Jul 2021 | INR | 48 | 48.35 | 47.45 | 47.55 | 47.55 | -0.5 (-1.04%) | 355,183 |