Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 14.75 | 16 | 14.3 | 15.6 | 15.6 | +0.55 (+3.65%) | 6,480 |
2 Jul 2021 | INR | 14.25 | 15.5 | 14.25 | 15.05 | 15.05 | +0.55 (+3.79%) | 4,134 |
1 Jul 2021 | INR | 15 | 16.75 | 14 | 14.5 | 14.5 | -0.81 (-5.29%) | 14,541 |
30 Jun 2021 | INR | 15.99 | 15.99 | 14.17 | 15.31 | 15.31 | +0.42 (+2.82%) | 2,519 |
29 Jun 2021 | INR | 14.8 | 14.95 | 14.03 | 14.89 | 14.89 | +0.78 (+5.53%) | 1,520 |
28 Jun 2021 | INR | 13.85 | 15.5 | 13.85 | 14.11 | 14.11 | -0.01 (-0.07%) | 1,355 |
25 Jun 2021 | INR | 14.01 | 14.99 | 14.01 | 14.12 | 14.12 | -0.18 (-1.26%) | 1,277 |
24 Jun 2021 | INR | 15.7 | 15.7 | 14 | 14.3 | 14.3 | -1.12 (-7.26%) | 6,082 |
23 Jun 2021 | INR | 16.4 | 16.43 | 13.55 | 15.42 | 15.42 | +0.48 (+3.21%) | 22,011 |
22 Jun 2021 | INR | 15.62 | 15.62 | 14.17 | 14.94 | 14.94 | +0.74 (+5.21%) | 759 |
21 Jun 2021 | INR | 15 | 15.23 | 12.61 | 14.2 | 14.2 | +0.35 (+2.53%) | 10,856 |
18 Jun 2021 | INR | 15 | 15.3 | 13.78 | 13.85 | 13.85 | -0.92 (-6.23%) | 857 |
17 Jun 2021 | INR | 14.99 | 14.99 | 13.45 | 14.77 | 14.77 | +0.77 (+5.50%) | 1,388 |
16 Jun 2021 | INR | 14.85 | 14.85 | 13.21 | 14 | 14 | -0.18 (-1.27%) | 5,623 |
15 Jun 2021 | INR | 14.24 | 14.98 | 13.55 | 14.18 | 14.18 | -0.06 (-0.42%) | 481 |
14 Jun 2021 | INR | 13.06 | 14.34 | 13.06 | 14.24 | 14.24 | -0.13 (-0.90%) | 3,468 |
11 Jun 2021 | INR | 14.49 | 14.49 | 13.5 | 14.37 | 14.37 | +0.15 (+1.05%) | 669 |
10 Jun 2021 | INR | 14.44 | 14.44 | 13.56 | 14.22 | 14.22 | -0.27 (-1.86%) | 356 |
9 Jun 2021 | INR | 13.65 | 14.77 | 12.91 | 14.49 | 14.49 | +0.27 (+1.90%) | 3,118 |
8 Jun 2021 | INR | 13.21 | 14.4 | 13.21 | 14.22 | 14.22 | -0.06 (-0.42%) | 1,543 |
7 Jun 2021 | INR | 14.4 | 15.35 | 13.01 | 14.28 | 14.28 | -0.01 (-0.07%) | 8,180 |
4 Jun 2021 | INR | 13.91 | 14.5 | 12.8 | 14.29 | 14.29 | +0.78 (+5.77%) | 6,650 |
3 Jun 2021 | INR | 14.6 | 14.6 | 13.1 | 13.51 | 13.51 | -0.41 (-2.95%) | 3,392 |
2 Jun 2021 | INR | 14.2 | 15 | 12.51 | 13.92 | 13.92 | +0.04 (+0.29%) | 4,107 |
1 Jun 2021 | INR | 13.86 | 14 | 12.9 | 13.88 | 13.88 | +0.98 (+7.60%) | 2,581 |
31 May 2021 | INR | 12.61 | 13.85 | 12.61 | 12.9 | 12.9 | -0.95 (-6.86%) | 11 |
28 May 2021 | INR | 12.75 | 13.88 | 12.75 | 13.85 | 13.85 | +0.85 (+6.54%) | 1,553 |
27 May 2021 | INR | 12.67 | 13.9 | 12.65 | 13 | 13 | +0.05 (+0.39%) | 4,301 |
26 May 2021 | INR | 12.9 | 13.9 | 12.9 | 12.95 | 12.95 | +0.05 (+0.39%) | 560 |
25 May 2021 | INR | 13.24 | 14 | 12.9 | 12.9 | 12.9 | -0.34 (-2.57%) | 302 |