Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 22.1 | 22.5 | 22.1 | 22.1 | 22.1 | -1.15 (-4.95%) | 49,206 |
16 Aug 2021 | INR | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.2 (-4.91%) | 4,381 |
13 Aug 2021 | INR | 26 | 26.9 | 24.45 | 24.45 | 24.45 | -1.25 (-4.86%) | 58,185 |
12 Aug 2021 | INR | 23.3 | 25.7 | 23.3 | 25.7 | 25.7 | +1.2 (+4.90%) | 293,184 |
11 Aug 2021 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | -1.25 (-4.85%) | 13,378 |
10 Aug 2021 | INR | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.35 (-4.98%) | 2,206 |
9 Aug 2021 | INR | 27.1 | 27.1 | 27.1 | 27.1 | 27.1 | -1.4 (-4.91%) | 6,868 |
6 Aug 2021 | INR | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | -1.45 (-4.84%) | 8,434 |
5 Aug 2021 | INR | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -1.55 (-4.92%) | 84,548 |
4 Aug 2021 | INR | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | +1.5 (+5%) | 234,394 |
3 Aug 2021 | INR | 30 | 30 | 30 | 30 | 30 | +1.4 (+4.90%) | 177,623 |
2 Aug 2021 | INR | 28.6 | 28.6 | 28.6 | 28.6 | 28.6 | +1.34 (+4.92%) | 106,021 |
30 Jul 2021 | INR | 27 | 27.26 | 25.65 | 27.26 | 27.26 | +1.29 (+4.97%) | 419,434 |
29 Jul 2021 | INR | 25.96 | 25.97 | 25.06 | 25.97 | 25.97 | +1.23 (+4.97%) | 340,840 |
28 Jul 2021 | INR | 24.74 | 24.74 | 22.56 | 24.74 | 24.74 | +1.17 (+4.96%) | 448,614 |
27 Jul 2021 | INR | 23.57 | 23.57 | 21.6 | 23.57 | 23.57 | +1.12 (+4.99%) | 452,009 |
26 Jul 2021 | INR | 22.45 | 22.45 | 22.2 | 22.45 | 22.45 | +1.06 (+4.96%) | 367,213 |
23 Jul 2021 | INR | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | +1.01 (+4.96%) | 87,469 |
22 Jul 2021 | INR | 19.5 | 20.38 | 18.92 | 20.38 | 20.38 | +0.97 (+5.00%) | 282,992 |
20 Jul 2021 | INR | 19.8 | 19.8 | 18.45 | 19.41 | 19.41 | +0.55 (+2.92%) | 112,690 |
19 Jul 2021 | INR | 18.4 | 18.9 | 17.65 | 18.86 | 18.86 | +0.86 (+4.78%) | 227,918 |
16 Jul 2021 | INR | 17.65 | 18.3 | 17.55 | 18 | 18 | +0.35 (+1.98%) | 34,382 |
15 Jul 2021 | INR | 18.55 | 19.1 | 17.64 | 17.65 | 17.65 | -0.91 (-4.90%) | 54,672 |
14 Jul 2021 | INR | 19.25 | 19.25 | 18.1 | 18.56 | 18.56 | -0.03 (-0.16%) | 33,630 |
13 Jul 2021 | INR | 19.7 | 19.7 | 18.21 | 18.59 | 18.59 | -0.2 (-1.06%) | 110,582 |
12 Jul 2021 | INR | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | +0.89 (+4.97%) | 28,837 |
9 Jul 2021 | INR | 16.2 | 17.9 | 16.2 | 17.9 | 17.9 | +0.85 (+4.99%) | 164,603 |
8 Jul 2021 | INR | 17.1 | 17.16 | 17.05 | 17.05 | 17.05 | -0.89 (-4.96%) | 55,165 |
7 Jul 2021 | INR | 19.19 | 19.35 | 17.94 | 17.94 | 17.94 | -0.94 (-4.98%) | 425,961 |
6 Jul 2021 | INR | 18.75 | 18.88 | 17.6 | 18.88 | 18.88 | +1.71 (+9.96%) | 855,037 |