Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 78.55 | 79.3 | 74 | 75.65 | 75.65 | -2.9 (-3.69%) | 6,992 |
16 Aug 2021 | INR | 79.55 | 80.5 | 78.5 | 78.55 | 78.55 | -1.1 (-1.38%) | 3,288 |
13 Aug 2021 | INR | 79.8 | 81.55 | 79.3 | 79.65 | 79.65 | -0.25 (-0.31%) | 15,357 |
12 Aug 2021 | INR | 79.75 | 80.95 | 79.2 | 79.9 | 79.9 | -0.3 (-0.37%) | 12,139 |
11 Aug 2021 | INR | 80.15 | 80.5 | 76.2 | 80.2 | 80.2 | +1.65 (+2.10%) | 11,287 |
10 Aug 2021 | INR | 82 | 82.55 | 75 | 78.55 | 78.55 | -5.1 (-6.10%) | 73,366 |
9 Aug 2021 | INR | 85.75 | 88.25 | 80.75 | 83.65 | 83.65 | -1.5 (-1.76%) | 66,059 |
6 Aug 2021 | INR | 84.75 | 89.5 | 84.15 | 85.15 | 85.15 | +1.35 (+1.61%) | 31,599 |
5 Aug 2021 | INR | 85.6 | 85.8 | 83.3 | 83.8 | 83.8 | -1.5 (-1.76%) | 4,066 |
4 Aug 2021 | INR | 85.3 | 86.5 | 84.25 | 85.3 | 85.3 | -0.1 (-0.12%) | 26,289 |
3 Aug 2021 | INR | 86.95 | 87.05 | 85.05 | 85.4 | 85.4 | -0.9 (-1.04%) | 28,065 |
2 Aug 2021 | INR | 87.55 | 87.55 | 85.65 | 86.3 | 86.3 | -0.25 (-0.29%) | 10,618 |
30 Jul 2021 | INR | 87.15 | 88.6 | 86.3 | 86.55 | 86.55 | +0.65 (+0.76%) | 12,608 |
29 Jul 2021 | INR | 87.3 | 87.6 | 85.85 | 85.9 | 85.9 | -0.3 (-0.35%) | 8,657 |
28 Jul 2021 | INR | 87.7 | 88.3 | 85.45 | 86.2 | 86.2 | -1.7 (-1.93%) | 8,361 |
27 Jul 2021 | INR | 88.05 | 89.9 | 87.5 | 87.9 | 87.9 | -0.8 (-0.90%) | 9,134 |
26 Jul 2021 | INR | 89 | 90.9 | 87 | 88.7 | 88.7 | -0.7 (-0.78%) | 16,373 |
23 Jul 2021 | INR | 89.95 | 91 | 89.1 | 89.4 | 89.4 | -0.35 (-0.39%) | 22,673 |
22 Jul 2021 | INR | 91.1 | 92.35 | 89.1 | 89.75 | 89.75 | -0.6 (-0.66%) | 13,597 |
20 Jul 2021 | INR | 93.95 | 94.1 | 89.25 | 90.35 | 90.35 | -3.6 (-3.83%) | 27,464 |
19 Jul 2021 | INR | 93.2 | 95.95 | 93.05 | 93.95 | 93.95 | +0.3 (+0.32%) | 25,726 |
16 Jul 2021 | INR | 89.5 | 94.5 | 89 | 93.65 | 93.65 | +4.4 (+4.93%) | 35,014 |
15 Jul 2021 | INR | 89.45 | 92.3 | 88.4 | 89.25 | 89.25 | -0.6 (-0.67%) | 64,823 |
14 Jul 2021 | INR | 91.6 | 91.6 | 89.5 | 89.85 | 89.85 | -0.95 (-1.05%) | 8,998 |
13 Jul 2021 | INR | 91.9 | 92.45 | 90.65 | 90.8 | 90.8 | -0.25 (-0.27%) | 51,703 |
12 Jul 2021 | INR | 92.75 | 93.9 | 90 | 91.05 | 91.05 | +1.65 (+1.85%) | 75,584 |
9 Jul 2021 | INR | 88.15 | 90.3 | 88.15 | 89.4 | 89.4 | +0.05 (+0.06%) | 8,048 |
8 Jul 2021 | INR | 92.15 | 93.85 | 88.9 | 89.35 | 89.35 | -0.95 (-1.05%) | 99,047 |
7 Jul 2021 | INR | 85.5 | 90.9 | 83.6 | 90.3 | 90.3 | +4.6 (+5.37%) | 59,020 |
6 Jul 2021 | INR | 86.3 | 87.65 | 85.45 | 85.7 | 85.7 | -0.3 (-0.35%) | 37,428 |