Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 161 | 172 | 155 | 170.1 | 170.1 | +7.5 (+4.61%) | 27,355 |
16 Aug 2021 | INR | 173 | 174.8 | 157.05 | 162.6 | 162.6 | -6.85 (-4.04%) | 7,092 |
13 Aug 2021 | INR | 179 | 179 | 168.65 | 169.45 | 169.45 | +2.95 (+1.77%) | 37,899 |
12 Aug 2021 | INR | 159 | 168.75 | 157.15 | 166.5 | 166.5 | +15.8 (+10.48%) | 42,487 |
11 Aug 2021 | INR | 145.6 | 158 | 138.2 | 150.7 | 150.7 | -5.45 (-3.49%) | 120,245 |
10 Aug 2021 | INR | 163 | 176 | 153.65 | 156.15 | 156.15 | -7.95 (-4.84%) | 76,631 |
9 Aug 2021 | INR | 160 | 175 | 153 | 164.1 | 164.1 | +10.95 (+7.15%) | 423,379 |
6 Aug 2021 | INR | 157.5 | 158.95 | 151 | 153.15 | 153.15 | +2.7 (+1.79%) | 413,164 |
5 Aug 2021 | INR | 139.9 | 153 | 137 | 150.45 | 150.45 | +14 (+10.26%) | 66,901 |
4 Aug 2021 | INR | 142.8 | 142.8 | 135 | 136.45 | 136.45 | -2.15 (-1.55%) | 16,341 |
3 Aug 2021 | INR | 143.95 | 143.95 | 128.2 | 138.6 | 138.6 | -2.15 (-1.53%) | 10,576 |
2 Aug 2021 | INR | 141.9 | 141.9 | 137 | 140.75 | 140.75 | +5.3 (+3.91%) | 11,274 |
30 Jul 2021 | INR | 134.8 | 138 | 120 | 135.45 | 135.45 | +3.1 (+2.34%) | 17,055 |
29 Jul 2021 | INR | 135.2 | 139 | 128.05 | 132.35 | 132.35 | -5.25 (-3.82%) | 30,403 |
28 Jul 2021 | INR | 147.15 | 147.15 | 134 | 137.6 | 137.6 | -5.1 (-3.57%) | 28,690 |
27 Jul 2021 | INR | 144.25 | 144.25 | 140.25 | 142.7 | 142.7 | +1.6 (+1.13%) | 14,188 |
26 Jul 2021 | INR | 139.05 | 145 | 137.5 | 141.1 | 141.1 | +2.05 (+1.47%) | 21,649 |
23 Jul 2021 | INR | 147.95 | 148.8 | 138.6 | 139.05 | 139.05 | -5.6 (-3.87%) | 16,604 |
22 Jul 2021 | INR | 149.9 | 149.9 | 141 | 144.65 | 144.65 | -1.5 (-1.03%) | 27,629 |
20 Jul 2021 | INR | 153.65 | 155 | 140 | 146.15 | 146.15 | -7.5 (-4.88%) | 51,311 |
19 Jul 2021 | INR | 138.85 | 160 | 134.15 | 153.65 | 153.65 | +16.1 (+11.70%) | 160,393 |
16 Jul 2021 | INR | 139.45 | 139.45 | 133.3 | 137.55 | 137.55 | +1.55 (+1.14%) | 25,015 |
15 Jul 2021 | INR | 144.4 | 144.45 | 134.75 | 136 | 136 | -4.25 (-3.03%) | 18,489 |
14 Jul 2021 | INR | 139.95 | 142.2 | 133 | 140.25 | 140.25 | +5 (+3.70%) | 36,584 |
13 Jul 2021 | INR | 143 | 143 | 133.25 | 135.25 | 135.25 | +0.75 (+0.56%) | 17,965 |
12 Jul 2021 | INR | 140 | 143 | 134 | 134.5 | 134.5 | -3.05 (-2.22%) | 18,874 |
9 Jul 2021 | INR | 137.9 | 139.4 | 134.3 | 137.55 | 137.55 | +1.4 (+1.03%) | 31,454 |
8 Jul 2021 | INR | 143.4 | 143.4 | 133.55 | 136.15 | 136.15 | -4.85 (-3.44%) | 26,818 |
7 Jul 2021 | INR | 134.55 | 142.5 | 134.5 | 141 | 141 | +5.1 (+3.75%) | 57,261 |
6 Jul 2021 | INR | 142.95 | 142.95 | 131.3 | 135.9 | 135.9 | +0.05 (+0.04%) | 39,952 |