Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 15.8 | 16.5 | 15.5 | 15.85 | 15.85 | -0.25 (-1.55%) | 10,834 |
16 Aug 2021 | INR | 17.45 | 17.45 | 16.1 | 16.1 | 16.1 | -0.8 (-4.73%) | 52,054 |
13 Aug 2021 | INR | 16.45 | 17.25 | 16.05 | 16.9 | 16.9 | +0.45 (+2.74%) | 52,099 |
12 Aug 2021 | INR | 15.8 | 16.45 | 15.7 | 16.45 | 16.45 | +0.75 (+4.78%) | 22,485 |
11 Aug 2021 | INR | 16.3 | 16.75 | 15.7 | 15.7 | 15.7 | -0.8 (-4.85%) | 64,566 |
10 Aug 2021 | INR | 17.45 | 17.5 | 16.5 | 16.5 | 16.5 | -0.85 (-4.90%) | 18,870 |
9 Aug 2021 | INR | 17.05 | 17.65 | 16.8 | 17.35 | 17.35 | +0.5 (+2.97%) | 125,775 |
6 Aug 2021 | INR | 15.9 | 17.05 | 15.9 | 16.85 | 16.85 | +0.6 (+3.69%) | 115,590 |
5 Aug 2021 | INR | 16.6 | 16.6 | 15.65 | 16.25 | 16.25 | 0.0 (0.0%) | 15,856 |
4 Aug 2021 | INR | 16.6 | 16.65 | 16.15 | 16.25 | 16.25 | -0.05 (-0.31%) | 14,624 |
3 Aug 2021 | INR | 16.45 | 16.65 | 16.2 | 16.3 | 16.3 | -0.05 (-0.31%) | 9,455 |
2 Aug 2021 | INR | 16.4 | 16.9 | 15.75 | 16.35 | 16.35 | -0.05 (-0.30%) | 370,223 |
30 Jul 2021 | INR | 16.37 | 16.92 | 15.93 | 16.4 | 16.4 | +0.03 (+0.18%) | 317,210 |
29 Jul 2021 | INR | 16.45 | 16.91 | 15.59 | 16.37 | 16.37 | +0.26 (+1.61%) | 33,798 |
28 Jul 2021 | INR | 17 | 17 | 16.11 | 16.11 | 16.11 | -0.84 (-4.96%) | 18,999 |
27 Jul 2021 | INR | 17.14 | 17.52 | 16.88 | 16.95 | 16.95 | -0.19 (-1.11%) | 444,841 |
26 Jul 2021 | INR | 18.25 | 18.5 | 16.98 | 17.14 | 17.14 | -0.73 (-4.09%) | 39,617 |
23 Jul 2021 | INR | 19 | 19 | 17.73 | 17.87 | 17.87 | -0.63 (-3.41%) | 38,235 |
22 Jul 2021 | INR | 18.21 | 18.9 | 18.17 | 18.5 | 18.5 | +0.5 (+2.78%) | 94,244 |
20 Jul 2021 | INR | 18 | 18.37 | 17.58 | 18 | 18 | -0.13 (-0.72%) | 30,371 |
19 Jul 2021 | INR | 19 | 19 | 17.93 | 18.13 | 18.13 | -0.74 (-3.92%) | 49,529 |
16 Jul 2021 | INR | 18.55 | 19.32 | 18.47 | 18.87 | 18.87 | -0.03 (-0.16%) | 33,921 |
15 Jul 2021 | INR | 19.95 | 19.95 | 18.6 | 18.9 | 18.9 | -0.47 (-2.43%) | 75,315 |
14 Jul 2021 | INR | 18.6 | 19.37 | 18.6 | 19.37 | 19.37 | +0.92 (+4.99%) | 61,463 |
13 Jul 2021 | INR | 17 | 18.45 | 17 | 18.45 | 18.45 | +0.87 (+4.95%) | 20,580 |
12 Jul 2021 | INR | 17.58 | 18.7 | 17.58 | 17.58 | 17.58 | -0.92 (-4.97%) | 201,867 |
9 Jul 2021 | INR | 19.6 | 19.6 | 18.5 | 18.5 | 18.5 | -0.97 (-4.98%) | 63,698 |
8 Jul 2021 | INR | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | +0.92 (+4.96%) | 123,110 |
7 Jul 2021 | INR | 18.2 | 18.55 | 17.97 | 18.55 | 18.55 | +1.68 (+9.96%) | 313,559 |
6 Jul 2021 | INR | 16.8 | 16.87 | 16.2 | 16.87 | 16.87 | +1.53 (+9.97%) | 34,364 |