Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 20.05 | 20.05 | 18.25 | 19.45 | 19.45 | +0.35 (+1.83%) | 17,983 |
2 Jul 2021 | INR | 18.6 | 19.5 | 18 | 19.1 | 19.1 | +0.45 (+2.41%) | 4,843 |
1 Jul 2021 | INR | 19.65 | 19.65 | 17.9 | 18.65 | 18.65 | -0.09 (-0.48%) | 6,414 |
30 Jun 2021 | INR | 19.57 | 19.65 | 17.85 | 18.74 | 18.74 | +0.02 (+0.11%) | 17,236 |
29 Jun 2021 | INR | 18.72 | 18.72 | 17.26 | 18.72 | 18.72 | +0.89 (+4.99%) | 19,522 |
28 Jun 2021 | INR | 18 | 18 | 16.72 | 17.83 | 17.83 | +0.24 (+1.36%) | 20,007 |
25 Jun 2021 | INR | 17.8 | 17.8 | 16.12 | 17.59 | 17.59 | +0.63 (+3.71%) | 5,312 |
24 Jun 2021 | INR | 16.3 | 17.01 | 15.4 | 16.96 | 16.96 | +0.76 (+4.69%) | 7,927 |
23 Jun 2021 | INR | 16 | 16.94 | 16 | 16.2 | 16.2 | +0.06 (+0.37%) | 4,428 |
22 Jun 2021 | INR | 15.88 | 17.44 | 15.88 | 16.14 | 16.14 | -0.56 (-3.35%) | 1,787 |
21 Jun 2021 | INR | 18.12 | 18.12 | 16.61 | 16.7 | 16.7 | -0.78 (-4.46%) | 6,512 |
18 Jun 2021 | INR | 16.7 | 17.48 | 15.87 | 17.48 | 17.48 | +0.78 (+4.67%) | 3,254 |
17 Jun 2021 | INR | 16.8 | 17.75 | 16.6 | 16.7 | 16.7 | -0.21 (-1.24%) | 8,588 |
16 Jun 2021 | INR | 17.2 | 17.2 | 15.58 | 16.91 | 16.91 | +0.52 (+3.17%) | 6,752 |
15 Jun 2021 | INR | 17.2 | 17.2 | 16 | 16.39 | 16.39 | -0.01 (-0.06%) | 5,316 |
14 Jun 2021 | INR | 15.75 | 16.94 | 15.34 | 16.4 | 16.4 | +0.26 (+1.61%) | 5,652 |
11 Jun 2021 | INR | 15.51 | 16.28 | 15 | 16.14 | 16.14 | +0.63 (+4.06%) | 6,983 |
10 Jun 2021 | INR | 14.78 | 15.51 | 14.78 | 15.51 | 15.51 | +0.73 (+4.94%) | 11,038 |
9 Jun 2021 | INR | 14.81 | 14.81 | 13.5 | 14.78 | 14.78 | +0.67 (+4.75%) | 6,451 |
8 Jun 2021 | INR | 13.48 | 14.11 | 13.4 | 14.11 | 14.11 | +0.67 (+4.99%) | 4,916 |
7 Jun 2021 | INR | 13.75 | 13.76 | 12.5 | 13.44 | 13.44 | +0.33 (+2.52%) | 2,981 |
4 Jun 2021 | INR | 12.5 | 13.7 | 12.5 | 13.11 | 13.11 | +0.01 (+0.08%) | 3,458 |
3 Jun 2021 | INR | 13.49 | 13.5 | 12.6 | 13.1 | 13.1 | +0.01 (+0.08%) | 3,028 |
2 Jun 2021 | INR | 12.9 | 13.28 | 12.5 | 13.09 | 13.09 | +0.19 (+1.47%) | 1,316 |
1 Jun 2021 | INR | 12.5 | 13.44 | 12.5 | 12.9 | 12.9 | 0.0 (0.0%) | 1,552 |
31 May 2021 | INR | 13 | 13.08 | 12.42 | 12.9 | 12.9 | -0.17 (-1.30%) | 2,137 |
28 May 2021 | INR | 13.54 | 13.54 | 12.91 | 13.07 | 13.07 | +0.16 (+1.24%) | 1,858 |
27 May 2021 | INR | 13.84 | 13.99 | 12.91 | 12.91 | 12.91 | -0.66 (-4.86%) | 231 |
26 May 2021 | INR | 13.07 | 14.42 | 13.07 | 13.57 | 13.57 | -0.18 (-1.31%) | 2,202 |
25 May 2021 | INR | 13.58 | 14.69 | 13.58 | 13.75 | 13.75 | -0.25 (-1.79%) | 1,860 |