Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2021 | INR | 53.4 | 53.55 | 49.05 | 53.25 | 53.25 | +2.25 (+4.41%) | 9,137 |
13 Aug 2021 | INR | 49.9 | 51.35 | 49.9 | 51 | 51 | +2.05 (+4.19%) | 4,332 |
12 Aug 2021 | INR | 46 | 48.95 | 45 | 48.95 | 48.95 | +2.3 (+4.93%) | 7,571 |
11 Aug 2021 | INR | 45.75 | 47.5 | 45.6 | 46.65 | 46.65 | -1.35 (-2.81%) | 5,960 |
10 Aug 2021 | INR | 50.4 | 51.8 | 47.9 | 48 | 48 | -2.4 (-4.76%) | 29,611 |
9 Aug 2021 | INR | 53.45 | 53.45 | 50.4 | 50.4 | 50.4 | -2.65 (-5.00%) | 12,793 |
6 Aug 2021 | INR | 53.85 | 54 | 52.55 | 53.05 | 53.05 | -1.05 (-1.94%) | 1,417 |
5 Aug 2021 | INR | 56 | 56.1 | 53 | 54.1 | 54.1 | -1.5 (-2.70%) | 4,003 |
4 Aug 2021 | INR | 56.15 | 57.75 | 54.6 | 55.6 | 55.6 | -1.6 (-2.80%) | 4,548 |
3 Aug 2021 | INR | 57.7 | 58.9 | 56.55 | 57.2 | 57.2 | -0.05 (-0.09%) | 3,521 |
2 Aug 2021 | INR | 58.8 | 58.8 | 56 | 57.25 | 57.25 | -1.1 (-1.89%) | 4,768 |
30 Jul 2021 | INR | 60 | 60 | 57.25 | 58.35 | 58.35 | -1.45 (-2.42%) | 7,936 |
29 Jul 2021 | INR | 59.75 | 60.95 | 57.45 | 59.8 | 59.8 | -0.55 (-0.91%) | 7,402 |
28 Jul 2021 | INR | 60.95 | 61 | 56.4 | 60.35 | 60.35 | +1 (+1.68%) | 7,750 |
27 Jul 2021 | INR | 56.8 | 59.5 | 56.8 | 59.35 | 59.35 | +2.65 (+4.67%) | 14,781 |
26 Jul 2021 | INR | 53.25 | 57.6 | 53.25 | 56.7 | 56.7 | +0.8 (+1.43%) | 892 |
23 Jul 2021 | INR | 56.75 | 58 | 54.6 | 55.9 | 55.9 | -1.1 (-1.93%) | 10,731 |
22 Jul 2021 | INR | 59.5 | 59.5 | 56.6 | 57 | 57 | -2.5 (-4.20%) | 12,496 |
20 Jul 2021 | INR | 57.35 | 62.5 | 57.35 | 59.5 | 59.5 | -0.85 (-1.41%) | 12,133 |
19 Jul 2021 | INR | 62.25 | 62.5 | 60 | 60.35 | 60.35 | -1.9 (-3.05%) | 10,196 |
16 Jul 2021 | INR | 61.3 | 64.3 | 59.6 | 62.25 | 62.25 | +1.8 (+2.98%) | 55,006 |
15 Jul 2021 | INR | 60.65 | 63.3 | 58.3 | 60.45 | 60.45 | -1.05 (-1.71%) | 27,819 |
14 Jul 2021 | INR | 62.9 | 62.9 | 60.1 | 61.5 | 61.5 | +1.25 (+2.07%) | 17,433 |
13 Jul 2021 | INR | 63.9 | 63.9 | 59.5 | 60.25 | 60.25 | +0.95 (+1.60%) | 22,718 |
12 Jul 2021 | INR | 61.8 | 64 | 57.6 | 59.3 | 59.3 | +0.05 (+0.08%) | 40,324 |
9 Jul 2021 | INR | 55.9 | 59.9 | 54.85 | 59.25 | 59.25 | +3.7 (+6.66%) | 73,307 |
8 Jul 2021 | INR | 53.55 | 57.8 | 53.5 | 55.55 | 55.55 | +0.65 (+1.18%) | 22,772 |
7 Jul 2021 | INR | 56.3 | 57.95 | 53.5 | 54.9 | 54.9 | +0.05 (+0.09%) | 48,177 |
6 Jul 2021 | INR | 55.9 | 58.4 | 53.7 | 54.85 | 54.85 | 0.0 (0.0%) | 157,053 |
5 Jul 2021 | INR | 51.1 | 54.85 | 48.65 | 54.85 | 54.85 | +4.95 (+9.92%) | 71,220 |