Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 12.85 | 12.85 | 11.92 | 12.01 | 12.01 | -0.53 (-4.23%) | 2,398 |
16 Aug 2021 | INR | 12.6 | 13.76 | 12.54 | 12.54 | 12.54 | -0.66 (-5%) | 1,144 |
13 Aug 2021 | INR | 12.9 | 13.2 | 12.9 | 13.2 | 13.2 | +0.62 (+4.93%) | 11,035 |
12 Aug 2021 | INR | 12.39 | 12.58 | 11.4 | 12.58 | 12.58 | +0.59 (+4.92%) | 4,190 |
11 Aug 2021 | INR | 11.62 | 11.99 | 11.56 | 11.99 | 11.99 | -0.17 (-1.40%) | 1,678 |
10 Aug 2021 | INR | 12.5 | 12.5 | 12.16 | 12.16 | 12.16 | -0.64 (-5%) | 5,160 |
9 Aug 2021 | INR | 12.85 | 12.85 | 12.3 | 12.8 | 12.8 | -0.03 (-0.23%) | 1,357 |
6 Aug 2021 | INR | 12.5 | 12.85 | 12.5 | 12.83 | 12.83 | +0.59 (+4.82%) | 3,597 |
5 Aug 2021 | INR | 12.5 | 12.5 | 12.18 | 12.24 | 12.24 | -0.58 (-4.52%) | 5,363 |
4 Aug 2021 | INR | 12.62 | 13.1 | 12.62 | 12.82 | 12.82 | -0.42 (-3.17%) | 946 |
3 Aug 2021 | INR | 14.25 | 14.35 | 13.24 | 13.24 | 13.24 | -0.69 (-4.95%) | 5,181 |
2 Aug 2021 | INR | 13.2 | 14.49 | 13.11 | 13.93 | 13.93 | +0.13 (+0.94%) | 26,067 |
30 Jul 2021 | INR | 14.25 | 14.25 | 13.15 | 13.8 | 13.8 | 0.0 (0.0%) | 6,663 |
29 Jul 2021 | INR | 13.85 | 13.9 | 13.2 | 13.8 | 13.8 | -0.05 (-0.36%) | 6,006 |
28 Jul 2021 | INR | 12.6 | 13.9 | 12.6 | 13.85 | 13.85 | +0.6 (+4.53%) | 6,819 |
27 Jul 2021 | INR | 13.2 | 13.95 | 13.2 | 13.25 | 13.25 | -0.25 (-1.85%) | 4,153 |
26 Jul 2021 | INR | 13.5 | 13.85 | 13.5 | 13.5 | 13.5 | -0.45 (-3.23%) | 5,789 |
23 Jul 2021 | INR | 14 | 14.3 | 13.4 | 13.95 | 13.95 | 0.0 (0.0%) | 6,574 |
22 Jul 2021 | INR | 14 | 14.55 | 13.8 | 13.95 | 13.95 | -0.4 (-2.79%) | 6,207 |
20 Jul 2021 | INR | 14.05 | 14.7 | 13.9 | 14.35 | 14.35 | -0.25 (-1.71%) | 9,451 |
19 Jul 2021 | INR | 15.3 | 15.3 | 14.55 | 14.6 | 14.6 | -0.7 (-4.58%) | 3,297 |
16 Jul 2021 | INR | 15.4 | 15.4 | 15 | 15.3 | 15.3 | -0.1 (-0.65%) | 4,738 |
15 Jul 2021 | INR | 16.1 | 16.25 | 15.15 | 15.4 | 15.4 | -0.25 (-1.60%) | 11,561 |
14 Jul 2021 | INR | 16.75 | 16.8 | 15.55 | 15.65 | 15.65 | -0.45 (-2.80%) | 7,686 |
13 Jul 2021 | INR | 15.75 | 16.2 | 15.4 | 16.1 | 16.1 | +0.65 (+4.21%) | 18,931 |
12 Jul 2021 | INR | 15 | 15.55 | 14.55 | 15.45 | 15.45 | +0.3 (+1.98%) | 31,310 |
9 Jul 2021 | INR | 15.3 | 15.9 | 15.05 | 15.15 | 15.15 | -0.6 (-3.81%) | 46,325 |
8 Jul 2021 | INR | 15.75 | 15.85 | 15.4 | 15.75 | 15.75 | -0.4 (-2.48%) | 3,781 |
7 Jul 2021 | INR | 17.6 | 17.65 | 16.05 | 16.15 | 16.15 | -0.7 (-4.15%) | 45,779 |
6 Jul 2021 | INR | 16.1 | 16.85 | 15.55 | 16.85 | 16.85 | +0.8 (+4.98%) | 49,169 |