Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2021 | INR | 28 | 28.65 | 26.35 | 27.2 | 27.2 | -0.65 (-2.33%) | 1,487,826 |
13 Aug 2021 | INR | 28.8 | 29.7 | 27.55 | 27.85 | 27.85 | -1.3 (-4.46%) | 631,624 |
12 Aug 2021 | INR | 26.3 | 29.3 | 26.3 | 29.15 | 29.15 | +2.5 (+9.38%) | 1,207,787 |
11 Aug 2021 | INR | 28.05 | 28.2 | 25.65 | 26.65 | 26.65 | -1.35 (-4.82%) | 556,694 |
10 Aug 2021 | INR | 28.15 | 29.05 | 26.9 | 28 | 28 | -0.5 (-1.75%) | 1,508,835 |
9 Aug 2021 | INR | 28.05 | 29.25 | 27.7 | 28.5 | 28.5 | +0.45 (+1.60%) | 770,555 |
6 Aug 2021 | INR | 29.2 | 29.5 | 27.7 | 28.05 | 28.05 | -0.75 (-2.60%) | 476,881 |
5 Aug 2021 | INR | 29.05 | 29.95 | 27.15 | 28.8 | 28.8 | +0.25 (+0.88%) | 2,027,478 |
4 Aug 2021 | INR | 28.65 | 29 | 27 | 28.55 | 28.55 | +0.8 (+2.88%) | 1,001,276 |
3 Aug 2021 | INR | 26.6 | 27.75 | 26.6 | 27.75 | 27.75 | +1.3 (+4.91%) | 772,752 |
2 Aug 2021 | INR | 25.25 | 26.5 | 25 | 26.45 | 26.45 | +1.2 (+4.75%) | 967,963 |
30 Jul 2021 | INR | 24.25 | 25.4 | 24.25 | 25.25 | 25.25 | +1 (+4.12%) | 504,841 |
29 Jul 2021 | INR | 23.5 | 24.65 | 22.35 | 24.25 | 24.25 | +0.75 (+3.19%) | 979,094 |
28 Jul 2021 | INR | 24.4 | 24.4 | 23.1 | 23.5 | 23.5 | -0.75 (-3.09%) | 261,835 |
27 Jul 2021 | INR | 24.8 | 25.2 | 24.25 | 24.25 | 24.25 | -0.05 (-0.21%) | 298,574 |
26 Jul 2021 | INR | 22.95 | 24.3 | 22.55 | 24.3 | 24.3 | +1.15 (+4.97%) | 390,016 |
23 Jul 2021 | INR | 24.35 | 24.45 | 23.05 | 23.15 | 23.15 | -0.95 (-3.94%) | 200,557 |
22 Jul 2021 | INR | 24.45 | 24.8 | 24 | 24.1 | 24.1 | +0.1 (+0.42%) | 186,627 |
20 Jul 2021 | INR | 24.3 | 25.2 | 23.55 | 24 | 24 | -0.3 (-1.23%) | 388,970 |
19 Jul 2021 | INR | 24.45 | 24.65 | 24 | 24.3 | 24.3 | -0.4 (-1.62%) | 215,420 |
16 Jul 2021 | INR | 24.5 | 24.85 | 24.1 | 24.7 | 24.7 | +0.6 (+2.49%) | 243,392 |
15 Jul 2021 | INR | 24.4 | 24.8 | 23.85 | 24.1 | 24.1 | -0.45 (-1.83%) | 379,061 |
14 Jul 2021 | INR | 24.3 | 24.6 | 23.85 | 24.55 | 24.55 | +0.25 (+1.03%) | 182,141 |
13 Jul 2021 | INR | 24.25 | 24.5 | 23.75 | 24.3 | 24.3 | +0.05 (+0.21%) | 686,986 |
12 Jul 2021 | INR | 24.45 | 25.15 | 23.9 | 24.25 | 24.25 | -0.45 (-1.82%) | 318,342 |
9 Jul 2021 | INR | 24.15 | 25.1 | 23.95 | 24.7 | 24.7 | +0.55 (+2.28%) | 212,663 |
8 Jul 2021 | INR | 25.6 | 25.6 | 24 | 24.15 | 24.15 | -0.95 (-3.78%) | 281,603 |
7 Jul 2021 | INR | 25.5 | 25.5 | 24.55 | 25.1 | 25.1 | -0.45 (-1.76%) | 314,142 |
6 Jul 2021 | INR | 26.2 | 26.95 | 25.1 | 25.55 | 25.55 | -0.35 (-1.35%) | 411,076 |
5 Jul 2021 | INR | 24 | 26 | 24 | 25.9 | 25.9 | +1.05 (+4.23%) | 319,946 |