Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 19.1 | 19.15 | 18.55 | 18.55 | 18.55 | -0.95 (-4.87%) | 39,364 |
16 Aug 2021 | INR | 20.5 | 20.9 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 19,518 |
13 Aug 2021 | INR | 20 | 20.5 | 20 | 20.5 | 20.5 | +0.95 (+4.86%) | 11,231 |
12 Aug 2021 | INR | 18.75 | 19.9 | 18.25 | 19.55 | 19.55 | +0.55 (+2.89%) | 22,346 |
11 Aug 2021 | INR | 19.8 | 19.8 | 19 | 19 | 19 | -1 (-5%) | 23,905 |
10 Aug 2021 | INR | 20.1 | 21.7 | 19.8 | 20 | 20 | -0.8 (-3.85%) | 36,690 |
9 Aug 2021 | INR | 21.75 | 21.75 | 20.75 | 20.8 | 20.8 | -1 (-4.59%) | 32,812 |
6 Aug 2021 | INR | 20.4 | 22.1 | 20.2 | 21.8 | 21.8 | +0.55 (+2.59%) | 57,774 |
5 Aug 2021 | INR | 20.8 | 21.65 | 20.55 | 21.25 | 21.25 | -0.3 (-1.39%) | 37,029 |
4 Aug 2021 | INR | 22.6 | 23 | 21.5 | 21.55 | 21.55 | -1.05 (-4.65%) | 59,036 |
3 Aug 2021 | INR | 22.9 | 23.1 | 22.25 | 22.6 | 22.6 | +0.15 (+0.67%) | 25,764 |
2 Aug 2021 | INR | 22.35 | 23.15 | 22.05 | 22.45 | 22.45 | +0.15 (+0.67%) | 32,366 |
30 Jul 2021 | INR | 23.85 | 23.85 | 22.25 | 22.3 | 22.3 | -1.1 (-4.70%) | 56,043 |
29 Jul 2021 | INR | 22.2 | 23.7 | 22.2 | 23.4 | 23.4 | +0.05 (+0.21%) | 57,368 |
28 Jul 2021 | INR | 24.4 | 24.4 | 23.35 | 23.35 | 23.35 | -1.2 (-4.89%) | 83,624 |
27 Jul 2021 | INR | 23.9 | 25.95 | 23.55 | 24.55 | 24.55 | -0.2 (-0.81%) | 203,028 |
26 Jul 2021 | INR | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.3 (-4.99%) | 21,389 |
23 Jul 2021 | INR | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.35 (-4.93%) | 42,713 |
22 Jul 2021 | INR | 30 | 30 | 27.4 | 27.4 | 27.4 | -1.4 (-4.86%) | 85,840 |
20 Jul 2021 | INR | 28.55 | 28.8 | 26.45 | 28.8 | 28.8 | +1.35 (+4.92%) | 282,289 |
19 Jul 2021 | INR | 25.35 | 27.45 | 25.35 | 27.45 | 27.45 | +4.55 (+19.87%) | 470,216 |
16 Jul 2021 | INR | 20.7 | 24.3 | 20.5 | 22.9 | 22.9 | +1.9 (+9.05%) | 194,177 |
15 Jul 2021 | INR | 21.9 | 21.9 | 20.8 | 21 | 21 | -0.2 (-0.94%) | 35,188 |
14 Jul 2021 | INR | 21.1 | 21.7 | 21 | 21.2 | 21.2 | -0.25 (-1.17%) | 40,759 |
13 Jul 2021 | INR | 21.6 | 22.3 | 21.3 | 21.45 | 21.45 | -0.1 (-0.46%) | 18,582 |
12 Jul 2021 | INR | 22.2 | 22.6 | 21.2 | 21.55 | 21.55 | -0.8 (-3.58%) | 85,752 |
9 Jul 2021 | INR | 21.05 | 22.95 | 20.8 | 22.35 | 22.35 | +1.3 (+6.18%) | 121,825 |
8 Jul 2021 | INR | 21.95 | 22 | 20.9 | 21.05 | 21.05 | -0.2 (-0.94%) | 53,836 |
7 Jul 2021 | INR | 22.4 | 22.75 | 21.05 | 21.25 | 21.25 | -1.3 (-5.76%) | 99,579 |
6 Jul 2021 | INR | 23.75 | 23.75 | 22.4 | 22.55 | 22.55 | -0.35 (-1.53%) | 189,208 |