Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2021 | INR | 5.05 | 5.27 | 5.04 | 5.27 | 5.27 | +0.25 (+4.98%) | 195,359 |
13 Aug 2021 | INR | 4.79 | 5.05 | 4.74 | 5.02 | 5.02 | +0.21 (+4.37%) | 199,633 |
12 Aug 2021 | INR | 5.07 | 5.07 | 4.76 | 4.81 | 4.81 | -0.2 (-3.99%) | 538,032 |
11 Aug 2021 | INR | 4.83 | 5.1 | 4.83 | 5.01 | 5.01 | -0.05 (-0.99%) | 183,135 |
10 Aug 2021 | INR | 5.32 | 5.57 | 5.06 | 5.06 | 5.06 | -0.26 (-4.89%) | 191,780 |
9 Aug 2021 | INR | 5.48 | 5.48 | 5.3 | 5.32 | 5.32 | -0.06 (-1.12%) | 55,407 |
6 Aug 2021 | INR | 5.54 | 5.54 | 5.33 | 5.38 | 5.38 | -0.05 (-0.92%) | 188,353 |
5 Aug 2021 | INR | 5.51 | 5.51 | 5.25 | 5.43 | 5.43 | -0.05 (-0.91%) | 115,612 |
4 Aug 2021 | INR | 5.66 | 5.66 | 5.37 | 5.48 | 5.48 | -0.12 (-2.14%) | 215,096 |
3 Aug 2021 | INR | 5.69 | 5.71 | 5.55 | 5.6 | 5.6 | -0.09 (-1.58%) | 199,101 |
2 Aug 2021 | INR | 5.63 | 5.75 | 5.52 | 5.69 | 5.69 | +0.07 (+1.25%) | 123,072 |
30 Jul 2021 | INR | 5.7 | 5.71 | 5.6 | 5.62 | 5.62 | -0.06 (-1.06%) | 51,637 |
29 Jul 2021 | INR | 5.61 | 5.71 | 5.59 | 5.68 | 5.68 | +0.13 (+2.34%) | 144,949 |
28 Jul 2021 | INR | 5.75 | 5.75 | 5.53 | 5.55 | 5.55 | -0.12 (-2.12%) | 89,694 |
27 Jul 2021 | INR | 5.76 | 5.8 | 5.6 | 5.67 | 5.67 | 0.0 (0.0%) | 297,280 |
26 Jul 2021 | INR | 5.85 | 5.86 | 5.65 | 5.67 | 5.67 | -0.07 (-1.22%) | 42,400 |
23 Jul 2021 | INR | 5.85 | 5.93 | 5.69 | 5.74 | 5.74 | +0.07 (+1.23%) | 221,170 |
22 Jul 2021 | INR | 5.72 | 5.81 | 5.54 | 5.67 | 5.67 | -0.03 (-0.53%) | 183,422 |
20 Jul 2021 | INR | 5.98 | 5.98 | 5.61 | 5.7 | 5.7 | -0.15 (-2.56%) | 153,862 |
19 Jul 2021 | INR | 5.9 | 5.97 | 5.8 | 5.85 | 5.85 | -0.08 (-1.35%) | 229,763 |
16 Jul 2021 | INR | 6 | 6.01 | 5.89 | 5.93 | 5.93 | -0.07 (-1.17%) | 154,123 |
15 Jul 2021 | INR | 6.25 | 6.25 | 5.94 | 6 | 6 | -0.19 (-3.07%) | 197,333 |
14 Jul 2021 | INR | 6.29 | 6.29 | 6.14 | 6.19 | 6.19 | -0.04 (-0.64%) | 131,632 |
13 Jul 2021 | INR | 6.27 | 6.36 | 6.16 | 6.23 | 6.23 | -0.04 (-0.64%) | 235,025 |
12 Jul 2021 | INR | 6.4 | 6.51 | 6.25 | 6.27 | 6.27 | -0.12 (-1.88%) | 326,724 |
9 Jul 2021 | INR | 6.36 | 6.67 | 6.25 | 6.39 | 6.39 | +0.03 (+0.47%) | 647,221 |
8 Jul 2021 | INR | 6.44 | 6.54 | 6.32 | 6.36 | 6.36 | -0.11 (-1.70%) | 109,794 |
7 Jul 2021 | INR | 6.24 | 6.51 | 6.24 | 6.47 | 6.47 | -0.04 (-0.61%) | 144,469 |
6 Jul 2021 | INR | 6.66 | 6.7 | 6.49 | 6.51 | 6.51 | -0.03 (-0.46%) | 98,387 |
5 Jul 2021 | INR | 6.5 | 6.66 | 6.39 | 6.54 | 6.54 | +0.08 (+1.24%) | 184,950 |