Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2021 | INR | 7.2 | 7.35 | 6.8 | 6.85 | 6.85 | -0.2 (-2.84%) | 99,452 |
13 Aug 2021 | INR | 7.3 | 7.3 | 7 | 7.05 | 7.05 | 0.0 (0.0%) | 102,048 |
12 Aug 2021 | INR | 7 | 7.15 | 6.8 | 7.05 | 7.05 | +0.15 (+2.17%) | 101,992 |
11 Aug 2021 | INR | 7.4 | 7.45 | 6.75 | 6.9 | 6.9 | -0.2 (-2.82%) | 168,346 |
10 Aug 2021 | INR | 7.4 | 7.5 | 7.05 | 7.1 | 7.1 | -0.25 (-3.40%) | 130,755 |
9 Aug 2021 | INR | 7.2 | 7.4 | 7 | 7.35 | 7.35 | +0.3 (+4.26%) | 107,939 |
6 Aug 2021 | INR | 7.05 | 7.3 | 6.7 | 7.05 | 7.05 | 0.0 (0.0%) | 81,037 |
5 Aug 2021 | INR | 7.6 | 7.6 | 6.95 | 7.05 | 7.05 | -0.25 (-3.42%) | 164,368 |
4 Aug 2021 | INR | 7.45 | 7.8 | 7.1 | 7.3 | 7.3 | -0.15 (-2.01%) | 133,179 |
3 Aug 2021 | INR | 7.45 | 7.45 | 7.05 | 7.45 | 7.45 | +0.35 (+4.93%) | 58,989 |
2 Aug 2021 | INR | 6.8 | 7.1 | 6.65 | 7.1 | 7.1 | +0.3 (+4.41%) | 59,278 |
30 Jul 2021 | INR | 7.1 | 7.1 | 6.75 | 6.8 | 6.8 | -0.3 (-4.23%) | 107,756 |
29 Jul 2021 | INR | 7.35 | 7.35 | 7 | 7.1 | 7.1 | -0.15 (-2.07%) | 75,262 |
28 Jul 2021 | INR | 7.5 | 7.75 | 7.15 | 7.25 | 7.25 | -0.15 (-2.03%) | 93,883 |
27 Jul 2021 | INR | 7.3 | 7.5 | 7.2 | 7.4 | 7.4 | +0.25 (+3.50%) | 106,205 |
26 Jul 2021 | INR | 7.5 | 7.65 | 7.15 | 7.15 | 7.15 | -0.35 (-4.67%) | 112,962 |
23 Jul 2021 | INR | 7.6 | 7.8 | 7.2 | 7.5 | 7.5 | -0.05 (-0.66%) | 155,996 |
22 Jul 2021 | INR | 7.6 | 7.9 | 7.55 | 7.55 | 7.55 | -0.35 (-4.43%) | 103,356 |
20 Jul 2021 | INR | 8.55 | 8.55 | 7.9 | 7.9 | 7.9 | -0.4 (-4.82%) | 183,019 |
19 Jul 2021 | INR | 8.25 | 8.4 | 8.05 | 8.3 | 8.3 | +0.2 (+2.47%) | 308,919 |
16 Jul 2021 | INR | 8.6 | 8.6 | 8 | 8.1 | 8.1 | -0.25 (-2.99%) | 393,720 |
15 Jul 2021 | INR | 8.8 | 8.9 | 8.3 | 8.35 | 8.35 | -0.25 (-2.91%) | 473,695 |
14 Jul 2021 | INR | 8.55 | 8.75 | 8.3 | 8.6 | 8.6 | +0.25 (+2.99%) | 441,764 |
13 Jul 2021 | INR | 8.9 | 9 | 8.2 | 8.35 | 8.35 | -0.25 (-2.91%) | 1,746,629 |
12 Jul 2021 | INR | 8.4 | 8.6 | 8.05 | 8.6 | 8.6 | +0.4 (+4.88%) | 414,858 |
9 Jul 2021 | INR | 7.55 | 8.2 | 7.55 | 8.2 | 8.2 | +0.35 (+4.46%) | 790,688 |
8 Jul 2021 | INR | 7.85 | 8.2 | 7.85 | 7.85 | 7.85 | -0.4 (-4.85%) | 790,386 |
7 Jul 2021 | INR | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.4 (-4.62%) | 82,724 |
6 Jul 2021 | INR | 9 | 9 | 8.2 | 8.65 | 8.65 | +0.05 (+0.58%) | 734,431 |
5 Jul 2021 | INR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | +0.4 (+4.88%) | 42,353 |