Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 20.85 | 20.9 | 19.1 | 20.9 | 20.9 | +0.95 (+4.76%) | 89,134 |
2 Jul 2021 | INR | 19.8 | 19.95 | 19 | 19.95 | 19.95 | +0.95 (+5%) | 65,885 |
1 Jul 2021 | INR | 19.95 | 19.95 | 18.1 | 19 | 19 | -0.03 (-0.16%) | 176,404 |
30 Jun 2021 | INR | 19.03 | 19.03 | 19 | 19.03 | 19.03 | +0.9 (+4.96%) | 78,398 |
29 Jun 2021 | INR | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | +0.86 (+4.98%) | 9,775 |
28 Jun 2021 | INR | 17.27 | 17.27 | 16.15 | 17.27 | 17.27 | +0.82 (+4.98%) | 19,333 |
25 Jun 2021 | INR | 17.06 | 17.06 | 16.41 | 16.45 | 16.45 | -0.29 (-1.73%) | 45,300 |
24 Jun 2021 | INR | 16.75 | 17.39 | 16.74 | 16.74 | 16.74 | -0.34 (-1.99%) | 21,028 |
23 Jun 2021 | INR | 17.08 | 17.75 | 17.08 | 17.08 | 17.08 | -0.34 (-1.95%) | 14,713 |
22 Jun 2021 | INR | 17.77 | 17.77 | 17.42 | 17.42 | 17.42 | -0.35 (-1.97%) | 12,985 |
21 Jun 2021 | INR | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.36 (-1.99%) | 7,410 |
18 Jun 2021 | INR | 18.87 | 18.87 | 18.13 | 18.13 | 18.13 | -0.37 (-2%) | 57,928 |
17 Jun 2021 | INR | 19 | 19.01 | 18.27 | 18.5 | 18.5 | -0.14 (-0.75%) | 158,118 |
16 Jun 2021 | INR | 18.64 | 18.64 | 17.8 | 18.64 | 18.64 | +0.88 (+4.95%) | 103,357 |
15 Jun 2021 | INR | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | +1.61 (+9.97%) | 18,268 |
14 Jun 2021 | INR | 16.15 | 16.15 | 15.55 | 16.15 | 16.15 | +1.46 (+9.94%) | 49,266 |
11 Jun 2021 | INR | 13.15 | 14.99 | 13.15 | 14.69 | 14.69 | +1.06 (+7.78%) | 38,799 |
10 Jun 2021 | INR | 14 | 14.5 | 13 | 13.63 | 13.63 | +0.13 (+0.96%) | 10,264 |
9 Jun 2021 | INR | 13.58 | 13.98 | 12.72 | 13.5 | 13.5 | -0.08 (-0.59%) | 5,716 |
8 Jun 2021 | INR | 12.11 | 14.22 | 12.11 | 13.58 | 13.58 | +0.65 (+5.03%) | 14,105 |
7 Jun 2021 | INR | 12.78 | 13.22 | 12.65 | 12.93 | 12.93 | +0.81 (+6.68%) | 12,720 |
4 Jun 2021 | INR | 12.44 | 13 | 11.2 | 12.12 | 12.12 | -0.32 (-2.57%) | 23,165 |
3 Jun 2021 | INR | 12.16 | 13.3 | 12.16 | 12.44 | 12.44 | -0.46 (-3.57%) | 2,970 |
2 Jun 2021 | INR | 14 | 14 | 12.17 | 12.9 | 12.9 | -0.01 (-0.08%) | 8,234 |
1 Jun 2021 | INR | 11.55 | 12.91 | 11.27 | 12.91 | 12.91 | +1.17 (+9.97%) | 20,710 |
31 May 2021 | INR | 11.56 | 11.89 | 11.3 | 11.74 | 11.74 | +0.18 (+1.56%) | 2,780 |
28 May 2021 | INR | 11.62 | 13.58 | 11.5 | 11.56 | 11.56 | -0.87 (-7.00%) | 10,975 |
27 May 2021 | INR | 13.19 | 13.19 | 12.12 | 12.43 | 12.43 | -0.75 (-5.69%) | 5,526 |
26 May 2021 | INR | 13.49 | 13.49 | 12.5 | 13.18 | 13.18 | +0.43 (+3.37%) | 4,536 |
25 May 2021 | INR | 13.99 | 14 | 12.27 | 12.75 | 12.75 | -0.13 (-1.01%) | 2,287 |