Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2021 | INR | 49.5 | 50.65 | 48.65 | 50.3 | 50.3 | +1.8 (+3.71%) | 13,434 |
11 Aug 2021 | INR | 50.9 | 50.9 | 47.15 | 48.5 | 48.5 | -1.1 (-2.22%) | 12,737 |
10 Aug 2021 | INR | 53.9 | 53.9 | 49.55 | 49.6 | 49.6 | -2.55 (-4.89%) | 24,620 |
9 Aug 2021 | INR | 54.4 | 54.4 | 52 | 52.15 | 52.15 | -0.75 (-1.42%) | 8,127 |
6 Aug 2021 | INR | 54.9 | 54.9 | 52.15 | 52.9 | 52.9 | -0.4 (-0.75%) | 17,354 |
5 Aug 2021 | INR | 54.3 | 56.45 | 53.1 | 53.3 | 53.3 | -1.05 (-1.93%) | 13,361 |
4 Aug 2021 | INR | 55.9 | 55.95 | 53.9 | 54.35 | 54.35 | +0.05 (+0.09%) | 12,780 |
3 Aug 2021 | INR | 53.55 | 55.95 | 53.55 | 54.3 | 54.3 | +0.15 (+0.28%) | 18,947 |
2 Aug 2021 | INR | 54.6 | 56.85 | 53.65 | 54.15 | 54.15 | -0.4 (-0.73%) | 20,695 |
30 Jul 2021 | INR | 56.9 | 56.9 | 54.1 | 54.55 | 54.55 | -0.35 (-0.64%) | 9,697 |
29 Jul 2021 | INR | 55.15 | 55.3 | 53.05 | 54.9 | 54.9 | +1.8 (+3.39%) | 17,692 |
28 Jul 2021 | INR | 56.8 | 56.8 | 52.35 | 53.1 | 53.1 | -1.65 (-3.01%) | 18,883 |
27 Jul 2021 | INR | 57.85 | 57.85 | 54.25 | 54.75 | 54.75 | -1.95 (-3.44%) | 30,447 |
26 Jul 2021 | INR | 58.95 | 59 | 55.65 | 56.7 | 56.7 | -1.1 (-1.90%) | 20,837 |
23 Jul 2021 | INR | 58.4 | 59.3 | 56 | 57.8 | 57.8 | +1.3 (+2.30%) | 60,112 |
22 Jul 2021 | INR | 57.4 | 59.9 | 55.55 | 56.5 | 56.5 | -0.9 (-1.57%) | 35,365 |
20 Jul 2021 | INR | 58.1 | 61 | 57.3 | 57.4 | 57.4 | -2.9 (-4.81%) | 58,625 |
19 Jul 2021 | INR | 60.3 | 60.3 | 60.3 | 60.3 | 60.3 | -3.15 (-4.96%) | 10,853 |
16 Jul 2021 | INR | 63.5 | 63.5 | 63.45 | 63.45 | 63.45 | -3.3 (-4.94%) | 9,563 |
15 Jul 2021 | INR | 69.65 | 69.65 | 66.75 | 66.75 | 66.75 | -3.5 (-4.98%) | 70,144 |
14 Jul 2021 | INR | 68 | 70.25 | 65.35 | 70.25 | 70.25 | +6.35 (+9.94%) | 345,623 |
13 Jul 2021 | INR | 58.1 | 63.9 | 57.05 | 63.9 | 63.9 | +5.8 (+9.98%) | 87,318 |
12 Jul 2021 | INR | 57.95 | 58.9 | 55.65 | 58.1 | 58.1 | +2.8 (+5.06%) | 53,244 |
9 Jul 2021 | INR | 54.55 | 56 | 54.55 | 55.3 | 55.3 | +0.2 (+0.36%) | 8,000 |
8 Jul 2021 | INR | 55.3 | 56.65 | 55 | 55.1 | 55.1 | -0.25 (-0.45%) | 3,920 |
7 Jul 2021 | INR | 56.2 | 56.55 | 54.1 | 55.35 | 55.35 | +0.25 (+0.45%) | 13,194 |
6 Jul 2021 | INR | 55 | 57.55 | 54.1 | 55.1 | 55.1 | -0.05 (-0.09%) | 17,704 |
5 Jul 2021 | INR | 55.15 | 56.9 | 54.5 | 55.15 | 55.15 | 0.0 (0.0%) | 14,078 |
2 Jul 2021 | INR | 55 | 57.45 | 55 | 55.15 | 55.15 | -0.2 (-0.36%) | 15,707 |
1 Jul 2021 | INR | 56.85 | 57 | 55.2 | 55.35 | 55.35 | -0.1 (-0.18%) | 4,615 |