Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2021 | INR | 7.1 | 7.2 | 6.95 | 7 | 7 | -0.1 (-1.41%) | 3,397,754 |
13 Aug 2021 | INR | 7.2 | 7.5 | 7 | 7.1 | 7.1 | -0.2 (-2.74%) | 4,018,488 |
12 Aug 2021 | INR | 7.3 | 7.65 | 7 | 7.3 | 7.3 | +0.05 (+0.69%) | 6,657,513 |
11 Aug 2021 | INR | 7.9 | 7.9 | 6.95 | 7.25 | 7.25 | -0.3 (-3.97%) | 10,229,397 |
10 Aug 2021 | INR | 6.95 | 7.9 | 6.8 | 7.55 | 7.55 | +0.9 (+13.53%) | 45,617,324 |
9 Aug 2021 | INR | 6.25 | 6.85 | 6.25 | 6.65 | 6.65 | -0.6 (-8.28%) | 23,872,081 |
6 Aug 2021 | INR | 8.2 | 8.7 | 6.55 | 7.25 | 7.25 | -0.65 (-8.23%) | 39,642,014 |
5 Aug 2021 | INR | 8.45 | 8.5 | 7.65 | 7.9 | 7.9 | -0.55 (-6.51%) | 17,304,468 |
4 Aug 2021 | INR | 9 | 9 | 8.2 | 8.45 | 8.45 | -0.35 (-3.98%) | 5,322,899 |
3 Aug 2021 | INR | 9.15 | 9.2 | 8.8 | 8.8 | 8.8 | -0.2 (-2.22%) | 4,603,903 |
2 Aug 2021 | INR | 8.5 | 9.05 | 8.3 | 9 | 9 | +0.75 (+9.09%) | 10,723,536 |
30 Jul 2021 | INR | 8.1 | 8.45 | 7.95 | 8.25 | 8.25 | +0.2 (+2.48%) | 6,546,365 |
29 Jul 2021 | INR | 8.15 | 8.2 | 7.9 | 8.05 | 8.05 | +0.05 (+0.63%) | 5,471,956 |
28 Jul 2021 | INR | 8.25 | 8.4 | 7.7 | 8 | 8 | -0.25 (-3.03%) | 5,963,827 |
27 Jul 2021 | INR | 8.7 | 8.8 | 8.2 | 8.25 | 8.25 | -0.45 (-5.17%) | 5,753,283 |
26 Jul 2021 | INR | 8.7 | 8.95 | 8.65 | 8.7 | 8.7 | -0.15 (-1.69%) | 4,344,612 |
23 Jul 2021 | INR | 9.05 | 9.2 | 8.8 | 8.85 | 8.85 | -0.2 (-2.21%) | 6,239,968 |
22 Jul 2021 | INR | 9 | 9.3 | 8.75 | 9.05 | 9.05 | +0.1 (+1.12%) | 16,954,901 |
20 Jul 2021 | INR | 9.1 | 9.2 | 8.9 | 8.95 | 8.95 | -0.15 (-1.65%) | 6,162,370 |
19 Jul 2021 | INR | 9.1 | 9.25 | 9 | 9.1 | 9.1 | 0.0 (0.0%) | 6,397,707 |
16 Jul 2021 | INR | 9.15 | 9.25 | 9.05 | 9.1 | 9.1 | 0.0 (0.0%) | 3,620,256 |
15 Jul 2021 | INR | 9.25 | 9.4 | 9.1 | 9.1 | 9.1 | -0.1 (-1.09%) | 8,375,939 |
14 Jul 2021 | INR | 9.35 | 9.4 | 9.15 | 9.2 | 9.2 | -0.1 (-1.08%) | 6,544,901 |
13 Jul 2021 | INR | 9.5 | 9.55 | 9.25 | 9.3 | 9.3 | -0.15 (-1.59%) | 4,663,879 |
12 Jul 2021 | INR | 9.3 | 9.95 | 9.3 | 9.45 | 9.45 | +0.2 (+2.16%) | 21,785,851 |
9 Jul 2021 | INR | 9.1 | 9.5 | 9.1 | 9.25 | 9.25 | +0.1 (+1.09%) | 8,423,506 |
8 Jul 2021 | INR | 9.3 | 9.7 | 9.1 | 9.15 | 9.15 | -0.2 (-2.14%) | 14,138,897 |
7 Jul 2021 | INR | 9.5 | 9.5 | 9.3 | 9.35 | 9.35 | -0.1 (-1.06%) | 4,146,523 |
6 Jul 2021 | INR | 9.6 | 9.85 | 9.4 | 9.45 | 9.45 | -0.15 (-1.56%) | 6,141,389 |
5 Jul 2021 | INR | 9.9 | 9.9 | 9.6 | 9.6 | 9.6 | -0.2 (-2.04%) | 4,488,087 |