Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 57.95 | 57.95 | 56.55 | 57.25 | 57.25 | +0.05 (+0.09%) | 1,313 |
16 Aug 2021 | INR | 62.25 | 62.25 | 57 | 57.2 | 57.2 | -2.2 (-3.70%) | 5,646 |
13 Aug 2021 | INR | 61.4 | 61.6 | 58.25 | 59.4 | 59.4 | +0.65 (+1.11%) | 7,366 |
12 Aug 2021 | INR | 57.4 | 58.8 | 55 | 58.75 | 58.75 | +2.75 (+4.91%) | 30,709 |
11 Aug 2021 | INR | 58 | 58 | 55.1 | 56 | 56 | -2 (-3.45%) | 3,667 |
10 Aug 2021 | INR | 57.8 | 59.4 | 55 | 58 | 58 | +1.2 (+2.11%) | 13,885 |
9 Aug 2021 | INR | 56.85 | 57.6 | 55.2 | 56.8 | 56.8 | +1.9 (+3.46%) | 18,450 |
6 Aug 2021 | INR | 53.75 | 54.95 | 53.1 | 54.9 | 54.9 | +2.55 (+4.87%) | 11,007 |
5 Aug 2021 | INR | 55.1 | 56 | 52.3 | 52.35 | 52.35 | -2.7 (-4.90%) | 11,109 |
4 Aug 2021 | INR | 57.6 | 58.45 | 54.9 | 55.05 | 55.05 | -2.7 (-4.68%) | 7,526 |
3 Aug 2021 | INR | 60.45 | 60.45 | 57.7 | 57.75 | 57.75 | -1.85 (-3.10%) | 8,326 |
2 Aug 2021 | INR | 59.85 | 59.9 | 58.15 | 59.6 | 59.6 | +0.75 (+1.27%) | 3,251 |
30 Jul 2021 | INR | 59.85 | 59.85 | 58.05 | 58.85 | 58.85 | +0.05 (+0.09%) | 3,698 |
29 Jul 2021 | INR | 59.95 | 60 | 58.65 | 58.8 | 58.8 | +0.15 (+0.26%) | 8,178 |
28 Jul 2021 | INR | 60.2 | 60.2 | 57.4 | 58.65 | 58.65 | -1.7 (-2.82%) | 13,859 |
27 Jul 2021 | INR | 63.5 | 63.75 | 60.35 | 60.35 | 60.35 | -3.15 (-4.96%) | 11,257 |
26 Jul 2021 | INR | 62.25 | 63.95 | 60.6 | 63.5 | 63.5 | +1.25 (+2.01%) | 4,235 |
23 Jul 2021 | INR | 64.5 | 65.45 | 62 | 62.25 | 62.25 | -2.55 (-3.94%) | 5,986 |
22 Jul 2021 | INR | 65.95 | 65.95 | 60.4 | 64.8 | 64.8 | +1.3 (+2.05%) | 7,113 |
20 Jul 2021 | INR | 66.95 | 66.95 | 63.1 | 63.5 | 63.5 | -2.75 (-4.15%) | 6,305 |
19 Jul 2021 | INR | 66.9 | 67.25 | 63.5 | 66.25 | 66.25 | +2.2 (+3.43%) | 20,742 |
16 Jul 2021 | INR | 64 | 64.05 | 62.25 | 64.05 | 64.05 | +3.05 (+5%) | 69,101 |
15 Jul 2021 | INR | 60.15 | 61.5 | 56.5 | 61 | 61 | +1.7 (+2.87%) | 8,862 |
14 Jul 2021 | INR | 60.45 | 60.8 | 58.2 | 59.3 | 59.3 | +1.1 (+1.89%) | 8,444 |
13 Jul 2021 | INR | 61.4 | 61.4 | 57.2 | 58.2 | 58.2 | -0.55 (-0.94%) | 20,439 |
12 Jul 2021 | INR | 59.25 | 61.85 | 57.2 | 58.75 | 58.75 | -1.45 (-2.41%) | 9,862 |
9 Jul 2021 | INR | 60.55 | 62.5 | 58.6 | 60.2 | 60.2 | -1.45 (-2.35%) | 7,355 |
8 Jul 2021 | INR | 67.85 | 67.85 | 61.55 | 61.65 | 61.65 | -3.1 (-4.79%) | 10,806 |
7 Jul 2021 | INR | 66.5 | 69.2 | 64 | 64.75 | 64.75 | -2.2 (-3.29%) | 16,981 |
6 Jul 2021 | INR | 66.5 | 67.35 | 64.5 | 66.95 | 66.95 | +2.7 (+4.20%) | 19,500 |