Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2021 | INR | 15.45 | 15.75 | 14.9 | 15.3 | 15.3 | -0.45 (-2.86%) | 5,571 |
1 Jul 2021 | INR | 14.3 | 16 | 14.3 | 15.75 | 15.75 | -0.4 (-2.48%) | 8,007 |
30 Jun 2021 | INR | 15.7 | 17.25 | 15.5 | 16.15 | 16.15 | -0.05 (-0.31%) | 1,658 |
29 Jun 2021 | INR | 16.6 | 16.6 | 15.85 | 16.2 | 16.2 | -0.05 (-0.31%) | 4,521 |
28 Jun 2021 | INR | 16.55 | 16.55 | 15.75 | 16.25 | 16.25 | +0.05 (+0.31%) | 8,594 |
25 Jun 2021 | INR | 16.45 | 16.9 | 15.45 | 16.2 | 16.2 | +0.1 (+0.62%) | 12,193 |
24 Jun 2021 | INR | 16.45 | 17.85 | 15 | 16.1 | 16.1 | +0.5 (+3.21%) | 6,474 |
23 Jun 2021 | INR | 17.45 | 17.45 | 15.1 | 15.6 | 15.6 | -0.5 (-3.11%) | 7,303 |
22 Jun 2021 | INR | 15.4 | 16.5 | 15.4 | 16.1 | 16.1 | +0.4 (+2.55%) | 2,033 |
21 Jun 2021 | INR | 15 | 16.5 | 15 | 15.7 | 15.7 | +0.7 (+4.67%) | 8,477 |
18 Jun 2021 | INR | 15.9 | 16.5 | 14.5 | 15 | 15 | -0.9 (-5.66%) | 11,231 |
17 Jun 2021 | INR | 16.05 | 16.55 | 15.8 | 15.9 | 15.9 | -0.15 (-0.93%) | 4,146 |
16 Jun 2021 | INR | 16.75 | 16.75 | 15.9 | 16.05 | 16.05 | -0.1 (-0.62%) | 10,271 |
15 Jun 2021 | INR | 16.95 | 16.95 | 15.55 | 16.15 | 16.15 | -0.05 (-0.31%) | 5,236 |
14 Jun 2021 | INR | 15.1 | 16.85 | 15.1 | 16.2 | 16.2 | +0.3 (+1.89%) | 12,301 |
11 Jun 2021 | INR | 16.2 | 17.45 | 15.65 | 15.9 | 15.9 | -0.5 (-3.05%) | 24,446 |
10 Jun 2021 | INR | 16.5 | 16.6 | 16.05 | 16.4 | 16.4 | -0.05 (-0.30%) | 3,530 |
9 Jun 2021 | INR | 17.7 | 17.7 | 15.75 | 16.45 | 16.45 | -0.8 (-4.64%) | 25,410 |
8 Jun 2021 | INR | 18 | 18 | 16.05 | 17.25 | 17.25 | -0.45 (-2.54%) | 5,572 |
7 Jun 2021 | INR | 17.75 | 18.35 | 16.6 | 17.7 | 17.7 | 0.0 (0.0%) | 8,355 |
4 Jun 2021 | INR | 18.4 | 18.6 | 16.9 | 17.7 | 17.7 | -0.3 (-1.67%) | 13,928 |
3 Jun 2021 | INR | 17.4 | 18.7 | 17 | 18 | 18 | +0.95 (+5.57%) | 14,794 |
2 Jun 2021 | INR | 16.4 | 19.2 | 15.6 | 17.05 | 17.05 | +1 (+6.23%) | 33,877 |
1 Jun 2021 | INR | 17.7 | 17.7 | 15.3 | 16.05 | 16.05 | -0.12 (-0.74%) | 10,781 |
31 May 2021 | INR | 17.89 | 17.89 | 15.77 | 16.17 | 16.17 | -0.47 (-2.82%) | 4,650 |
28 May 2021 | INR | 19 | 19 | 16.4 | 16.64 | 16.64 | -1.56 (-8.57%) | 18,663 |
27 May 2021 | INR | 19.45 | 19.45 | 16.4 | 18.2 | 18.2 | +1.13 (+6.62%) | 51,005 |
26 May 2021 | INR | 14.51 | 17.07 | 14.5 | 17.07 | 17.07 | +2.84 (+19.96%) | 32,391 |
25 May 2021 | INR | 12.9 | 15.1 | 12.02 | 14.23 | 14.23 | +0.75 (+5.56%) | 34,563 |
24 May 2021 | INR | 14.95 | 14.95 | 12.62 | 13.48 | 13.48 | +0.35 (+2.67%) | 5,387 |