Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 12.75 | 13.05 | 12.15 | 12.7 | 12.7 | +0.05 (+0.40%) | 74,545 |
16 Aug 2021 | INR | 12.5 | 13.35 | 12.5 | 12.65 | 12.65 | -0.4 (-3.07%) | 26,312 |
13 Aug 2021 | INR | 13.65 | 13.65 | 13.05 | 13.05 | 13.05 | -0.65 (-4.74%) | 105,742 |
12 Aug 2021 | INR | 13 | 14 | 13 | 13.7 | 13.7 | +0.35 (+2.62%) | 24,803 |
11 Aug 2021 | INR | 14.1 | 14.2 | 13.3 | 13.35 | 13.35 | -0.65 (-4.64%) | 50,087 |
10 Aug 2021 | INR | 14.7 | 14.75 | 14 | 14 | 14 | -0.7 (-4.76%) | 43,635 |
9 Aug 2021 | INR | 15.5 | 15.6 | 14.65 | 14.7 | 14.7 | -0.2 (-1.34%) | 125,160 |
6 Aug 2021 | INR | 14.7 | 14.9 | 14 | 14.9 | 14.9 | +0.7 (+4.93%) | 54,910 |
5 Aug 2021 | INR | 14.1 | 14.65 | 13.4 | 14.2 | 14.2 | +0.1 (+0.71%) | 48,214 |
4 Aug 2021 | INR | 15.25 | 15.25 | 14.1 | 14.1 | 14.1 | -0.7 (-4.73%) | 32,186 |
3 Aug 2021 | INR | 16.2 | 16.2 | 14.8 | 14.8 | 14.8 | -0.75 (-4.82%) | 34,708 |
2 Aug 2021 | INR | 16.45 | 16.45 | 15.45 | 15.55 | 15.55 | -0.21 (-1.33%) | 61,834 |
30 Jul 2021 | INR | 15.4 | 15.87 | 14.6 | 15.76 | 15.76 | +0.63 (+4.16%) | 124,289 |
29 Jul 2021 | INR | 15.7 | 15.7 | 14.73 | 15.13 | 15.13 | +0.1 (+0.67%) | 40,882 |
28 Jul 2021 | INR | 15.95 | 16 | 14.6 | 15.03 | 15.03 | -0.33 (-2.15%) | 60,718 |
27 Jul 2021 | INR | 14.6 | 15.36 | 14.53 | 15.36 | 15.36 | +0.73 (+4.99%) | 78,146 |
26 Jul 2021 | INR | 14.75 | 15 | 14.38 | 14.63 | 14.63 | +0.25 (+1.74%) | 37,496 |
23 Jul 2021 | INR | 14.84 | 14.84 | 14.22 | 14.38 | 14.38 | +0.24 (+1.70%) | 27,342 |
22 Jul 2021 | INR | 13.59 | 14.14 | 13.13 | 14.14 | 14.14 | +0.67 (+4.97%) | 40,096 |
20 Jul 2021 | INR | 13.12 | 13.47 | 12.5 | 13.47 | 13.47 | +0.64 (+4.99%) | 37,408 |
19 Jul 2021 | INR | 12.57 | 13.01 | 12.52 | 12.83 | 12.83 | +0.33 (+2.64%) | 11,215 |
16 Jul 2021 | INR | 12.47 | 12.62 | 12.1 | 12.5 | 12.5 | -0.04 (-0.32%) | 25,602 |
15 Jul 2021 | INR | 12.63 | 13.22 | 12.2 | 12.54 | 12.54 | -0.19 (-1.49%) | 35,129 |
14 Jul 2021 | INR | 13.25 | 13.25 | 12.51 | 12.73 | 12.73 | -0.26 (-2.00%) | 10,335 |
13 Jul 2021 | INR | 12.55 | 13.24 | 12.55 | 12.99 | 12.99 | +0.16 (+1.25%) | 21,591 |
12 Jul 2021 | INR | 13.25 | 13.29 | 12.8 | 12.83 | 12.83 | -0.16 (-1.23%) | 27,498 |
9 Jul 2021 | INR | 12.72 | 13.42 | 12.26 | 12.99 | 12.99 | +0.2 (+1.56%) | 55,111 |
8 Jul 2021 | INR | 13.25 | 13.35 | 12.7 | 12.79 | 12.79 | -0.3 (-2.29%) | 22,402 |
7 Jul 2021 | INR | 12.85 | 13.2 | 12.5 | 13.09 | 13.09 | +0.51 (+4.05%) | 34,911 |
6 Jul 2021 | INR | 12.85 | 12.95 | 12.01 | 12.58 | 12.58 | +0.07 (+0.56%) | 43,216 |