Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 28.25 | 28.95 | 27.5 | 28.3 | 28.3 | -0.65 (-2.25%) | 36,800 |
16 Aug 2021 | INR | 28 | 29 | 28 | 28.95 | 28.95 | +2.4 (+9.04%) | 33,600 |
13 Aug 2021 | INR | 26.2 | 27.5 | 26.2 | 26.55 | 26.55 | +0.4 (+1.53%) | 12,800 |
12 Aug 2021 | INR | 29 | 29 | 24.6 | 26.15 | 26.15 | -0.85 (-3.15%) | 28,800 |
11 Aug 2021 | INR | 26.15 | 27 | 26 | 27 | 27 | -1.15 (-4.09%) | 19,200 |
10 Aug 2021 | INR | 29.1 | 29.1 | 28 | 28.15 | 28.15 | -1.45 (-4.90%) | 11,200 |
9 Aug 2021 | INR | 29.65 | 29.65 | 29.6 | 29.6 | 29.6 | -0.65 (-2.15%) | 3,200 |
6 Aug 2021 | INR | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.35 (-1.14%) | 1,600 |
5 Aug 2021 | INR | 30.6 | 30.6 | 29.75 | 30.6 | 30.6 | +1.45 (+4.97%) | 112,000 |
4 Aug 2021 | INR | 30.45 | 30.45 | 28.8 | 29.15 | 29.15 | -0.65 (-2.18%) | 17,600 |
3 Aug 2021 | INR | 29.4 | 30 | 29.2 | 29.8 | 29.8 | -0.9 (-2.93%) | 22,400 |
2 Aug 2021 | INR | 30.95 | 31 | 30.7 | 30.7 | 30.7 | -1.6 (-4.95%) | 14,400 |
30 Jul 2021 | INR | 30.8 | 32.3 | 30.8 | 32.3 | 32.3 | +0.15 (+0.47%) | 9,600 |
29 Jul 2021 | INR | 33.8 | 33.8 | 32.15 | 32.15 | 32.15 | -0.1 (-0.31%) | 12,800 |
28 Jul 2021 | INR | 31.9 | 32.3 | 31.9 | 32.25 | 32.25 | +1.45 (+4.71%) | 8,000 |
27 Jul 2021 | INR | 29.1 | 31.25 | 29.1 | 30.8 | 30.8 | +1 (+3.36%) | 22,400 |
26 Jul 2021 | INR | 30.95 | 30.95 | 29 | 29.8 | 29.8 | +0.05 (+0.17%) | 12,800 |
23 Jul 2021 | INR | 31.1 | 31.1 | 29.75 | 29.75 | 29.75 | +0.1 (+0.34%) | 12,800 |
22 Jul 2021 | INR | 29.65 | 29.65 | 29.4 | 29.65 | 29.65 | +1.4 (+4.96%) | 91,200 |
20 Jul 2021 | INR | 29.1 | 29.1 | 28.25 | 28.25 | 28.25 | -1.35 (-4.56%) | 12,800 |
19 Jul 2021 | INR | 31.05 | 31.05 | 29.6 | 29.6 | 29.6 | -1.4 (-4.52%) | 19,200 |
16 Jul 2021 | INR | 30.5 | 31.55 | 30.5 | 31 | 31 | +0.95 (+3.16%) | 17,600 |
15 Jul 2021 | INR | 30.2 | 30.5 | 30 | 30.05 | 30.05 | -1.15 (-3.69%) | 11,200 |
14 Jul 2021 | INR | 31.75 | 31.75 | 31.2 | 31.2 | 31.2 | -0.55 (-1.73%) | 14,400 |
13 Jul 2021 | INR | 31.9 | 31.9 | 29.5 | 31.75 | 31.75 | +1.05 (+3.42%) | 25,600 |
12 Jul 2021 | INR | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | +1.45 (+4.96%) | 43,200 |
9 Jul 2021 | INR | 29.25 | 29.25 | 29 | 29.25 | 29.25 | +1.35 (+4.84%) | 56,000 |
8 Jul 2021 | INR | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | +1.3 (+4.89%) | 3,200 |
7 Jul 2021 | INR | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | 0.0 (0.0%) | 0 |
6 Jul 2021 | INR | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | +1.25 (+4.93%) | 8,000 |