Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.11 (-4.62%) | 1,071,082 |
16 Aug 2021 | INR | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.12 (-4.80%) | 1,246,048 |
13 Aug 2021 | INR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | -0.13 (-4.94%) | 3,128,054 |
12 Aug 2021 | INR | 2.55 | 2.81 | 2.55 | 2.63 | 2.63 | -0.05 (-1.87%) | 37,955,851 |
11 Aug 2021 | INR | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.14 (-4.96%) | 497,433 |
10 Aug 2021 | INR | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.14 (-4.73%) | 527,270 |
9 Aug 2021 | INR | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.15 (-4.82%) | 1,745,348 |
6 Aug 2021 | INR | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.16 (-4.89%) | 5,883,424 |
5 Aug 2021 | INR | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.17 (-4.94%) | 388,987 |
4 Aug 2021 | INR | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.18 (-4.97%) | 451,045 |
3 Aug 2021 | INR | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.19 (-4.99%) | 975,150 |
2 Aug 2021 | INR | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.2 (-4.99%) | 768,104 |
30 Jul 2021 | INR | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.21 (-4.98%) | 643,963 |
29 Jul 2021 | INR | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.22 (-4.95%) | 631,469 |
28 Jul 2021 | INR | 4.86 | 4.9 | 4.44 | 4.44 | 4.44 | -0.23 (-4.93%) | 26,177,599 |
27 Jul 2021 | INR | 4.63 | 4.67 | 4.55 | 4.67 | 4.67 | +0.22 (+4.94%) | 11,248,506 |
26 Jul 2021 | INR | 4.44 | 4.45 | 4.3 | 4.45 | 4.45 | +0.21 (+4.95%) | 15,659,355 |
23 Jul 2021 | INR | 4.2 | 4.24 | 4.1 | 4.24 | 4.24 | +0.2 (+4.95%) | 19,122,644 |
22 Jul 2021 | INR | 4.04 | 4.04 | 3.66 | 4.04 | 4.04 | +0.19 (+4.94%) | 57,451,249 |
20 Jul 2021 | INR | 3.85 | 3.85 | 3.65 | 3.85 | 3.85 | +0.18 (+4.90%) | 38,606,957 |
19 Jul 2021 | INR | 3.5 | 3.67 | 3.46 | 3.67 | 3.67 | +0.17 (+4.86%) | 17,516,661 |
16 Jul 2021 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.16 (+4.79%) | 10,282,431 |
15 Jul 2021 | INR | 3.31 | 3.34 | 3.25 | 3.34 | 3.34 | +0.15 (+4.70%) | 33,179,890 |
14 Jul 2021 | INR | 3.09 | 3.19 | 3.04 | 3.19 | 3.19 | +0.15 (+4.93%) | 22,261,382 |
13 Jul 2021 | INR | 3.05 | 3.05 | 2.87 | 3.04 | 3.04 | +0.13 (+4.47%) | 26,644,436 |
12 Jul 2021 | INR | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | +0.13 (+4.68%) | 4,241,090 |
9 Jul 2021 | INR | 2.78 | 2.78 | 2.7 | 2.78 | 2.78 | +0.13 (+4.91%) | 13,624,327 |
8 Jul 2021 | INR | 2.41 | 2.65 | 2.41 | 2.65 | 2.65 | +0.12 (+4.74%) | 55,268,852 |
7 Jul 2021 | INR | 2.66 | 2.69 | 2.53 | 2.53 | 2.53 | -0.13 (-4.89%) | 16,831,168 |
6 Jul 2021 | INR | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | +0.12 (+4.72%) | 13,761,131 |