Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2021 | INR | 28.5 | 30.75 | 28.4 | 29.85 | 29.85 | +1.7 (+6.04%) | 416,534 |
11 Aug 2021 | INR | 30.5 | 30.5 | 27.2 | 28.15 | 28.15 | -1.8 (-6.01%) | 599,666 |
10 Aug 2021 | INR | 31.7 | 32.3 | 28.55 | 29.95 | 29.95 | -1.8 (-5.67%) | 504,016 |
9 Aug 2021 | INR | 33 | 33.3 | 31.25 | 31.75 | 31.75 | -0.85 (-2.61%) | 328,531 |
6 Aug 2021 | INR | 30.65 | 33.4 | 30.45 | 32.6 | 32.6 | +1.95 (+6.36%) | 1,359,034 |
5 Aug 2021 | INR | 31.5 | 32.2 | 29.75 | 30.65 | 30.65 | -1 (-3.16%) | 526,305 |
4 Aug 2021 | INR | 32.95 | 33.25 | 31.25 | 31.65 | 31.65 | -0.85 (-2.62%) | 702,324 |
3 Aug 2021 | INR | 30.15 | 34.25 | 30.1 | 32.5 | 32.5 | +2.15 (+7.08%) | 5,405,185 |
2 Aug 2021 | INR | 30.25 | 31.5 | 29.7 | 30.35 | 30.35 | +0.4 (+1.34%) | 450,460 |
30 Jul 2021 | INR | 29.25 | 32.9 | 28.1 | 29.95 | 29.95 | +1.3 (+4.54%) | 1,487,327 |
29 Jul 2021 | INR | 28.3 | 29.2 | 28.3 | 28.65 | 28.65 | +0.45 (+1.60%) | 196,511 |
28 Jul 2021 | INR | 28.9 | 29.2 | 27.8 | 28.2 | 28.2 | -0.7 (-2.42%) | 232,805 |
27 Jul 2021 | INR | 29.05 | 29.55 | 28.05 | 28.9 | 28.9 | -0.25 (-0.86%) | 285,339 |
26 Jul 2021 | INR | 29.1 | 30.25 | 28.95 | 29.15 | 29.15 | -0.05 (-0.17%) | 283,895 |
23 Jul 2021 | INR | 29.8 | 30.8 | 29.05 | 29.2 | 29.2 | -0.6 (-2.01%) | 204,849 |
22 Jul 2021 | INR | 29.2 | 31.75 | 29.15 | 29.8 | 29.8 | +0.6 (+2.05%) | 764,731 |
20 Jul 2021 | INR | 31.1 | 31.4 | 27.65 | 29.2 | 29.2 | -1.9 (-6.11%) | 669,081 |
19 Jul 2021 | INR | 30.75 | 32.3 | 30.6 | 31.1 | 31.1 | -0.1 (-0.32%) | 331,387 |
16 Jul 2021 | INR | 31.4 | 32.05 | 31.05 | 31.2 | 31.2 | -0.2 (-0.64%) | 307,113 |
15 Jul 2021 | INR | 32.25 | 32.7 | 30.8 | 31.4 | 31.4 | -1.2 (-3.68%) | 641,494 |
14 Jul 2021 | INR | 33.4 | 33.4 | 32.3 | 32.6 | 32.6 | -0.1 (-0.31%) | 230,282 |
13 Jul 2021 | INR | 32.8 | 34.35 | 32.65 | 32.7 | 32.7 | -0.1 (-0.30%) | 618,676 |
12 Jul 2021 | INR | 32.4 | 35 | 32.05 | 32.8 | 32.8 | +0.85 (+2.66%) | 2,043,531 |
9 Jul 2021 | INR | 30.45 | 33.2 | 30.25 | 31.95 | 31.95 | +1.7 (+5.62%) | 1,184,450 |
8 Jul 2021 | INR | 31.6 | 32.2 | 29.75 | 30.25 | 30.25 | -0.9 (-2.89%) | 495,439 |
7 Jul 2021 | INR | 31.1 | 32 | 30.85 | 31.15 | 31.15 | -0.25 (-0.80%) | 552,708 |
6 Jul 2021 | INR | 32.9 | 33.6 | 31.1 | 31.4 | 31.4 | -1.45 (-4.41%) | 695,120 |
5 Jul 2021 | INR | 32.6 | 34.15 | 32.35 | 32.85 | 32.85 | +0.35 (+1.08%) | 1,250,122 |
2 Jul 2021 | INR | 31.4 | 33.45 | 31.15 | 32.5 | 32.5 | +1.3 (+4.17%) | 2,202,996 |
1 Jul 2021 | INR | 30.1 | 32.4 | 29.65 | 31.2 | 31.2 | +1.45 (+4.87%) | 1,707,963 |