Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 30.3 | 30.4 | 28.85 | 29.3 | 29.3 | -0.95 (-3.14%) | 12,009 |
16 Aug 2021 | INR | 30.5 | 31.5 | 29.65 | 30.25 | 30.25 | -0.5 (-1.63%) | 43,265 |
13 Aug 2021 | INR | 31.15 | 31.35 | 30.35 | 30.75 | 30.75 | -0.4 (-1.28%) | 12,237 |
12 Aug 2021 | INR | 29.7 | 31.85 | 29.35 | 31.15 | 31.15 | +1.3 (+4.36%) | 61,039 |
11 Aug 2021 | INR | 29.5 | 32.8 | 27.3 | 29.85 | 29.85 | +0.5 (+1.70%) | 39,962 |
10 Aug 2021 | INR | 30.6 | 30.6 | 28.7 | 29.35 | 29.35 | -1.35 (-4.40%) | 41,533 |
9 Aug 2021 | INR | 31.35 | 31.65 | 30.6 | 30.7 | 30.7 | -0.7 (-2.23%) | 32,266 |
6 Aug 2021 | INR | 30.6 | 32.65 | 30.6 | 31.4 | 31.4 | +1.3 (+4.32%) | 23,156 |
5 Aug 2021 | INR | 31.15 | 31.3 | 29.85 | 30.1 | 30.1 | -0.9 (-2.90%) | 50,339 |
4 Aug 2021 | INR | 32 | 32.4 | 30.8 | 31 | 31 | -1.05 (-3.28%) | 57,416 |
3 Aug 2021 | INR | 32.45 | 32.75 | 31.85 | 32.05 | 32.05 | -0.8 (-2.44%) | 18,159 |
2 Aug 2021 | INR | 33.05 | 33.85 | 32.8 | 32.85 | 32.85 | +0.3 (+0.92%) | 62,962 |
30 Jul 2021 | INR | 30.9 | 33.75 | 30.75 | 32.55 | 32.55 | +1.65 (+5.34%) | 93,153 |
29 Jul 2021 | INR | 31.1 | 31.35 | 30.8 | 30.9 | 30.9 | -0.05 (-0.16%) | 6,300 |
28 Jul 2021 | INR | 31.55 | 31.9 | 30.45 | 30.95 | 30.95 | -1.05 (-3.28%) | 59,572 |
27 Jul 2021 | INR | 32.05 | 32.65 | 31.65 | 32 | 32 | +0.5 (+1.59%) | 18,362 |
26 Jul 2021 | INR | 30.75 | 32.05 | 29.9 | 31.5 | 31.5 | +1.45 (+4.83%) | 57,609 |
23 Jul 2021 | INR | 30.9 | 31.1 | 29.9 | 30.05 | 30.05 | -0.75 (-2.44%) | 38,910 |
22 Jul 2021 | INR | 31.45 | 31.45 | 30.6 | 30.8 | 30.8 | -0.25 (-0.81%) | 30,977 |
20 Jul 2021 | INR | 32.3 | 32.3 | 30.75 | 31.05 | 31.05 | -1 (-3.12%) | 11,138 |
19 Jul 2021 | INR | 32.2 | 32.45 | 32 | 32.05 | 32.05 | -0.55 (-1.69%) | 20,348 |
16 Jul 2021 | INR | 33.15 | 33.25 | 32.5 | 32.6 | 32.6 | -0.35 (-1.06%) | 31,353 |
15 Jul 2021 | INR | 33.35 | 33.7 | 32.7 | 32.95 | 32.95 | -0.25 (-0.75%) | 29,803 |
14 Jul 2021 | INR | 33.6 | 33.8 | 33.05 | 33.2 | 33.2 | -0.3 (-0.90%) | 16,258 |
13 Jul 2021 | INR | 32.75 | 33.6 | 32.75 | 33.5 | 33.5 | +0.7 (+2.13%) | 28,038 |
12 Jul 2021 | INR | 33.25 | 33.45 | 32.6 | 32.8 | 32.8 | -0.4 (-1.20%) | 33,171 |
9 Jul 2021 | INR | 33.05 | 33.55 | 33 | 33.2 | 33.2 | -0.1 (-0.30%) | 43,190 |
8 Jul 2021 | INR | 34.05 | 34.5 | 33 | 33.3 | 33.3 | -0.05 (-0.15%) | 87,079 |
7 Jul 2021 | INR | 32.6 | 33.6 | 32.5 | 33.35 | 33.35 | +0.45 (+1.37%) | 59,066 |
6 Jul 2021 | INR | 33.55 | 33.65 | 32.7 | 32.9 | 32.9 | -0.55 (-1.64%) | 98,094 |