Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2021 | INR | 8.9 | 8.95 | 8.45 | 8.55 | 8.55 | -0.4 (-4.47%) | 218,010 |
13 Aug 2021 | INR | 9 | 9.1 | 8.65 | 8.95 | 8.95 | +0.05 (+0.56%) | 167,206 |
12 Aug 2021 | INR | 8.55 | 9.1 | 8.55 | 8.9 | 8.9 | +0.4 (+4.71%) | 249,403 |
11 Aug 2021 | INR | 9.2 | 9.2 | 8.3 | 8.5 | 8.5 | -0.6 (-6.59%) | 536,634 |
10 Aug 2021 | INR | 9.2 | 9.5 | 9 | 9.1 | 9.1 | -0.25 (-2.67%) | 156,093 |
9 Aug 2021 | INR | 9.5 | 9.75 | 9.25 | 9.35 | 9.35 | -0.3 (-3.11%) | 178,620 |
6 Aug 2021 | INR | 9.55 | 9.75 | 9.45 | 9.65 | 9.65 | +0.25 (+2.66%) | 133,267 |
5 Aug 2021 | INR | 9.6 | 9.8 | 9.3 | 9.4 | 9.4 | -0.4 (-4.08%) | 298,962 |
4 Aug 2021 | INR | 10.1 | 10.1 | 9.65 | 9.8 | 9.8 | -0.2 (-2%) | 331,140 |
3 Aug 2021 | INR | 10.2 | 10.35 | 9.85 | 10 | 10 | -0.25 (-2.44%) | 263,295 |
2 Aug 2021 | INR | 10.5 | 10.6 | 9.8 | 10.25 | 10.25 | +0.15 (+1.49%) | 872,710 |
30 Jul 2021 | INR | 9.35 | 10.1 | 9.05 | 10.1 | 10.1 | +0.9 (+9.78%) | 548,561 |
29 Jul 2021 | INR | 9.7 | 9.7 | 8.8 | 9.2 | 9.2 | -0.35 (-3.66%) | 443,300 |
28 Jul 2021 | INR | 9.85 | 9.85 | 9.5 | 9.55 | 9.55 | -0.2 (-2.05%) | 147,148 |
27 Jul 2021 | INR | 9.85 | 9.85 | 9.65 | 9.75 | 9.75 | +0.1 (+1.04%) | 133,849 |
26 Jul 2021 | INR | 9.7 | 9.9 | 9.55 | 9.65 | 9.65 | -0.15 (-1.53%) | 187,928 |
23 Jul 2021 | INR | 10.2 | 10.2 | 9.65 | 9.8 | 9.8 | -0.15 (-1.51%) | 397,960 |
22 Jul 2021 | INR | 10 | 10.15 | 9.8 | 9.95 | 9.95 | 0.0 (0.0%) | 202,030 |
20 Jul 2021 | INR | 10.05 | 10.15 | 9.85 | 9.95 | 9.95 | -0.2 (-1.97%) | 359,569 |
19 Jul 2021 | INR | 10.25 | 10.4 | 10 | 10.15 | 10.15 | -0.35 (-3.33%) | 483,487 |
16 Jul 2021 | INR | 10.5 | 10.65 | 10.4 | 10.5 | 10.5 | +0.1 (+0.96%) | 222,610 |
15 Jul 2021 | INR | 10.35 | 10.65 | 10.25 | 10.4 | 10.4 | 0.0 (0.0%) | 219,594 |
14 Jul 2021 | INR | 10.7 | 10.7 | 10.35 | 10.4 | 10.4 | -0.3 (-2.80%) | 310,935 |
13 Jul 2021 | INR | 10.7 | 10.9 | 10.6 | 10.7 | 10.7 | +0.1 (+0.94%) | 714,326 |
12 Jul 2021 | INR | 10.2 | 10.8 | 10.2 | 10.6 | 10.6 | +0.4 (+3.92%) | 857,329 |
9 Jul 2021 | INR | 10.25 | 10.35 | 10.05 | 10.2 | 10.2 | 0.0 (0.0%) | 262,846 |
8 Jul 2021 | INR | 10.25 | 10.35 | 10 | 10.2 | 10.2 | +0.1 (+0.99%) | 450,817 |
7 Jul 2021 | INR | 10.5 | 10.5 | 10 | 10.1 | 10.1 | -0.35 (-3.35%) | 620,898 |
6 Jul 2021 | INR | 10.05 | 11.1 | 10 | 10.45 | 10.45 | +0.35 (+3.47%) | 1,655,471 |
5 Jul 2021 | INR | 10 | 10.15 | 9.8 | 10.1 | 10.1 | +0.2 (+2.02%) | 436,175 |