Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 16.95 | 17.8 | 16.15 | 17.55 | 17.55 | +0.55 (+3.24%) | 2,228 |
2 Jul 2021 | INR | 17 | 17 | 17 | 17 | 17 | -0.85 (-4.76%) | 718 |
1 Jul 2021 | INR | 19.5 | 19.5 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 6,372 |
30 Jun 2021 | INR | 19.2 | 20.25 | 18.6 | 18.75 | 18.75 | -0.8 (-4.09%) | 3,487 |
29 Jun 2021 | INR | 19.4 | 20.3 | 18.45 | 19.55 | 19.55 | +0.15 (+0.77%) | 5,941 |
28 Jun 2021 | INR | 20.9 | 21.35 | 19.4 | 19.4 | 19.4 | -1 (-4.90%) | 2,834 |
25 Jun 2021 | INR | 20 | 21 | 19.05 | 20.4 | 20.4 | +0.4 (+2%) | 8,627 |
24 Jun 2021 | INR | 19.95 | 20 | 19.95 | 20 | 20 | +0.45 (+2.30%) | 335 |
23 Jun 2021 | INR | 18.3 | 19.55 | 17.9 | 19.55 | 19.55 | +0.9 (+4.83%) | 1,106 |
22 Jun 2021 | INR | 17.5 | 19.2 | 17.5 | 18.65 | 18.65 | +0.35 (+1.91%) | 810 |
21 Jun 2021 | INR | 17.95 | 18.35 | 16.7 | 18.3 | 18.3 | +0.8 (+4.57%) | 793 |
18 Jun 2021 | INR | 18.1 | 18.7 | 17.05 | 17.5 | 17.5 | -0.35 (-1.96%) | 1,900 |
17 Jun 2021 | INR | 17.25 | 18.1 | 16.7 | 17.85 | 17.85 | +0.3 (+1.71%) | 1,304 |
16 Jun 2021 | INR | 16 | 17.6 | 16 | 17.55 | 17.55 | +0.75 (+4.46%) | 1,911 |
15 Jun 2021 | INR | 17.65 | 17.65 | 16.8 | 16.8 | 16.8 | -0.85 (-4.82%) | 1,964 |
14 Jun 2021 | INR | 17.45 | 18.3 | 16.6 | 17.65 | 17.65 | +0.2 (+1.15%) | 2,146 |
11 Jun 2021 | INR | 17.1 | 17.5 | 17.1 | 17.45 | 17.45 | +0.7 (+4.18%) | 71 |
10 Jun 2021 | INR | 16.75 | 17.65 | 16.75 | 16.75 | 16.75 | -0.1 (-0.59%) | 1,019 |
9 Jun 2021 | INR | 17.25 | 18.45 | 16.75 | 16.85 | 16.85 | -0.75 (-4.26%) | 2,500 |
8 Jun 2021 | INR | 17.65 | 17.65 | 16.8 | 17.6 | 17.6 | -0.05 (-0.28%) | 913 |
7 Jun 2021 | INR | 17.7 | 17.7 | 17.65 | 17.65 | 17.65 | -0.05 (-0.28%) | 302 |
4 Jun 2021 | INR | 17.95 | 17.95 | 16.85 | 17.7 | 17.7 | 0.0 (0.0%) | 3,163 |
3 Jun 2021 | INR | 17.55 | 17.9 | 16.7 | 17.7 | 17.7 | +0.15 (+0.85%) | 6,047 |
2 Jun 2021 | INR | 16.75 | 17.55 | 16.65 | 17.55 | 17.55 | +0.8 (+4.78%) | 526 |
1 Jun 2021 | INR | 16.8 | 16.8 | 16.75 | 16.75 | 16.75 | +0.75 (+4.69%) | 31 |
31 May 2021 | INR | 17.25 | 17.25 | 16 | 16 | 16 | -0.45 (-2.74%) | 19 |
28 May 2021 | INR | 16.65 | 16.65 | 16.45 | 16.45 | 16.45 | +0.15 (+0.92%) | 25 |
27 May 2021 | INR | 14.9 | 16.4 | 14.9 | 16.3 | 16.3 | +0.65 (+4.15%) | 1,774 |
26 May 2021 | INR | 15.8 | 15.8 | 15.05 | 15.65 | 15.65 | -0.15 (-0.95%) | 899 |
25 May 2021 | INR | 15.95 | 16.05 | 15.25 | 15.8 | 15.8 | -0.25 (-1.56%) | 435 |