Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 25.15 | 27.5 | 24.25 | 24.8 | 24.8 | -1.75 (-6.59%) | 11,618 |
16 Aug 2021 | INR | 27.8 | 27.8 | 25.3 | 26.55 | 26.55 | -0.05 (-0.19%) | 2,416 |
13 Aug 2021 | INR | 27.9 | 27.9 | 25.4 | 26.6 | 26.6 | -0.4 (-1.48%) | 7,671 |
12 Aug 2021 | INR | 24.25 | 27.85 | 23.15 | 27 | 27 | +1.75 (+6.93%) | 17,499 |
11 Aug 2021 | INR | 26.2 | 26.2 | 23.1 | 25.25 | 25.25 | -2 (-7.34%) | 55,312 |
10 Aug 2021 | INR | 28.7 | 29.6 | 27 | 27.25 | 27.25 | -1.7 (-5.87%) | 22,313 |
9 Aug 2021 | INR | 29.7 | 31.8 | 28.6 | 28.95 | 28.95 | -1.4 (-4.61%) | 9,558 |
6 Aug 2021 | INR | 33.8 | 33.8 | 29.2 | 30.35 | 30.35 | +0.55 (+1.85%) | 7,668 |
5 Aug 2021 | INR | 30.2 | 30.55 | 28.8 | 29.8 | 29.8 | -0.25 (-0.83%) | 7,379 |
4 Aug 2021 | INR | 32.05 | 32.05 | 29.2 | 30.05 | 30.05 | -0.6 (-1.96%) | 7,154 |
3 Aug 2021 | INR | 30.9 | 31.85 | 30.15 | 30.65 | 30.65 | +0.1 (+0.33%) | 16,404 |
2 Aug 2021 | INR | 31 | 31 | 30 | 30.55 | 30.55 | +0.1 (+0.33%) | 9,326 |
30 Jul 2021 | INR | 29.1 | 31.95 | 29.1 | 30.45 | 30.45 | -0.45 (-1.46%) | 11,284 |
29 Jul 2021 | INR | 33.4 | 33.4 | 30.2 | 30.9 | 30.9 | -0.55 (-1.75%) | 11,987 |
28 Jul 2021 | INR | 32.75 | 32.75 | 30.1 | 31.45 | 31.45 | -0.05 (-0.16%) | 21,443 |
27 Jul 2021 | INR | 30.4 | 31.9 | 29.1 | 31.5 | 31.5 | +2.35 (+8.06%) | 74,756 |
26 Jul 2021 | INR | 29.7 | 29.7 | 28.5 | 29.15 | 29.15 | +0.6 (+2.10%) | 17,861 |
23 Jul 2021 | INR | 28.8 | 29.5 | 27.45 | 28.55 | 28.55 | -0.3 (-1.04%) | 23,070 |
22 Jul 2021 | INR | 28.2 | 29.35 | 28.2 | 28.85 | 28.85 | +0.15 (+0.52%) | 10,400 |
20 Jul 2021 | INR | 28.3 | 29.35 | 28.1 | 28.7 | 28.7 | -0.5 (-1.71%) | 10,641 |
19 Jul 2021 | INR | 30.2 | 30.2 | 28.05 | 29.2 | 29.2 | +0.3 (+1.04%) | 6,958 |
16 Jul 2021 | INR | 30.45 | 30.45 | 28.1 | 28.9 | 28.9 | -0.8 (-2.69%) | 17,159 |
15 Jul 2021 | INR | 31.6 | 31.6 | 29.1 | 29.7 | 29.7 | -0.15 (-0.50%) | 25,854 |
14 Jul 2021 | INR | 28.9 | 31.2 | 28.4 | 29.85 | 29.85 | +0.45 (+1.53%) | 121,816 |
13 Jul 2021 | INR | 27 | 29.95 | 26.15 | 29.4 | 29.4 | +2.7 (+10.11%) | 82,754 |
12 Jul 2021 | INR | 25.45 | 27.5 | 25.4 | 26.7 | 26.7 | +0.8 (+3.09%) | 16,477 |
9 Jul 2021 | INR | 26.45 | 26.45 | 25.25 | 25.9 | 25.9 | +0.05 (+0.19%) | 4,263 |
8 Jul 2021 | INR | 26.75 | 26.75 | 25.8 | 25.85 | 25.85 | -0.6 (-2.27%) | 5,180 |
7 Jul 2021 | INR | 27.05 | 27.05 | 26.25 | 26.45 | 26.45 | -0.05 (-0.19%) | 11,865 |
6 Jul 2021 | INR | 26.6 | 27.65 | 26.35 | 26.5 | 26.5 | +0.4 (+1.53%) | 14,129 |