Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 19.8 | 21.35 | 18.75 | 20.45 | 20.45 | +0.85 (+4.34%) | 4,581 |
2 Jul 2021 | INR | 21.55 | 21.55 | 17.65 | 19.6 | 19.6 | 0.0 (0.0%) | 26,821 |
1 Jul 2021 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | +1.76 (+9.87%) | 7,084 |
30 Jun 2021 | INR | 15.81 | 17.84 | 15.81 | 17.84 | 17.84 | +1.62 (+9.99%) | 5,995 |
29 Jun 2021 | INR | 16.26 | 17.19 | 16.1 | 16.22 | 16.22 | -0.11 (-0.67%) | 3,366 |
28 Jun 2021 | INR | 17.4 | 17.4 | 16.25 | 16.33 | 16.33 | -0.65 (-3.83%) | 7,381 |
25 Jun 2021 | INR | 17.32 | 17.83 | 16.26 | 16.98 | 16.98 | +0.16 (+0.95%) | 1,949 |
24 Jun 2021 | INR | 17 | 17 | 16.74 | 16.82 | 16.82 | -0.43 (-2.49%) | 1,503 |
23 Jun 2021 | INR | 18.97 | 18.97 | 17.21 | 17.25 | 17.25 | -1.08 (-5.89%) | 1,333 |
22 Jun 2021 | INR | 19.25 | 19.25 | 16.8 | 18.33 | 18.33 | +0.34 (+1.89%) | 1,973 |
21 Jun 2021 | INR | 17.5 | 19.5 | 17.26 | 17.99 | 17.99 | +0.19 (+1.07%) | 4,286 |
18 Jun 2021 | INR | 18.5 | 19.7 | 17.3 | 17.8 | 17.8 | -1.05 (-5.57%) | 6,026 |
17 Jun 2021 | INR | 19.5 | 19.5 | 16.8 | 18.85 | 18.85 | +0.38 (+2.06%) | 3,357 |
16 Jun 2021 | INR | 18.49 | 18.8 | 16.17 | 18.47 | 18.47 | +1.36 (+7.95%) | 4,238 |
15 Jun 2021 | INR | 17.65 | 18.8 | 16.8 | 17.11 | 17.11 | -0.89 (-4.94%) | 5,414 |
14 Jun 2021 | INR | 18.4 | 19.48 | 17 | 18 | 18 | -0.76 (-4.05%) | 3,509 |
11 Jun 2021 | INR | 20.5 | 20.5 | 18.3 | 18.76 | 18.76 | -1.34 (-6.67%) | 986 |
10 Jun 2021 | INR | 18.65 | 20.5 | 18.5 | 20.1 | 20.1 | +0.61 (+3.13%) | 3,856 |
9 Jun 2021 | INR | 19.18 | 20.8 | 17.55 | 19.49 | 19.49 | +0.31 (+1.62%) | 5,406 |
8 Jun 2021 | INR | 19 | 19.19 | 17.5 | 19.18 | 19.18 | +1.73 (+9.91%) | 7,705 |
7 Jun 2021 | INR | 17.4 | 18.48 | 17.4 | 17.45 | 17.45 | +0.65 (+3.87%) | 3,896 |
4 Jun 2021 | INR | 16.05 | 16.82 | 16 | 16.8 | 16.8 | +0.77 (+4.80%) | 2,095 |
3 Jun 2021 | INR | 15.36 | 16.05 | 15.35 | 16.03 | 16.03 | +0.69 (+4.50%) | 2,351 |
2 Jun 2021 | INR | 14.95 | 15.34 | 14.65 | 15.34 | 15.34 | +0.69 (+4.71%) | 1,718 |
1 Jun 2021 | INR | 14.42 | 14.68 | 14 | 14.65 | 14.65 | +0.65 (+4.64%) | 1,262 |
31 May 2021 | INR | 13.81 | 15.2 | 13.8 | 14 | 14 | -0.51 (-3.51%) | 977 |
28 May 2021 | INR | 14.64 | 15 | 14.51 | 14.51 | 14.51 | -0.58 (-3.84%) | 1,368 |
27 May 2021 | INR | 14.5 | 15.6 | 14.5 | 15.09 | 15.09 | +0.18 (+1.21%) | 1,940 |
26 May 2021 | INR | 14.83 | 15.54 | 14.83 | 14.91 | 14.91 | +0.11 (+0.74%) | 4,291 |
25 May 2021 | INR | 14.19 | 14.81 | 14.18 | 14.8 | 14.8 | +0.62 (+4.37%) | 6,346 |