Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 13.1 | 13.15 | 12.71 | 12.83 | 12.83 | +0.04 (+0.31%) | 72,843 |
2 Jul 2021 | INR | 13 | 13.2 | 12.51 | 12.79 | 12.79 | 0.0 (0.0%) | 109,979 |
1 Jul 2021 | INR | 13 | 13.47 | 12.25 | 12.79 | 12.79 | -0.03 (-0.23%) | 337,171 |
30 Jun 2021 | INR | 12 | 12.95 | 11.54 | 12.82 | 12.82 | +1.18 (+10.14%) | 604,669 |
29 Jun 2021 | INR | 12.1 | 12.49 | 11.52 | 11.64 | 11.64 | -0.52 (-4.28%) | 117,086 |
28 Jun 2021 | INR | 12.6 | 12.98 | 11.95 | 12.16 | 12.16 | -0.69 (-5.37%) | 238,950 |
25 Jun 2021 | INR | 12.88 | 12.99 | 12.25 | 12.85 | 12.85 | +0.26 (+2.07%) | 180,073 |
24 Jun 2021 | INR | 13 | 13.39 | 12.4 | 12.59 | 12.59 | -0.34 (-2.63%) | 245,777 |
23 Jun 2021 | INR | 13.5 | 13.5 | 12.56 | 12.93 | 12.93 | +0.75 (+6.16%) | 378,908 |
22 Jun 2021 | INR | 11.8 | 13.4 | 11.5 | 12.18 | 12.18 | +0.55 (+4.73%) | 745,596 |
21 Jun 2021 | INR | 11.55 | 11.7 | 10.8 | 11.63 | 11.63 | +0.33 (+2.92%) | 146,072 |
18 Jun 2021 | INR | 11.35 | 12 | 11 | 11.3 | 11.3 | -0.34 (-2.92%) | 116,889 |
17 Jun 2021 | INR | 11.74 | 12.05 | 11.11 | 11.64 | 11.64 | +0.43 (+3.84%) | 388,551 |
16 Jun 2021 | INR | 11.08 | 11.75 | 11.08 | 11.21 | 11.21 | -0.09 (-0.80%) | 83,267 |
15 Jun 2021 | INR | 11 | 12 | 11 | 11.3 | 11.3 | -0.26 (-2.25%) | 178,303 |
14 Jun 2021 | INR | 11.5 | 12 | 10.81 | 11.56 | 11.56 | +0.38 (+3.40%) | 264,384 |
11 Jun 2021 | INR | 11.91 | 12.45 | 10.7 | 11.18 | 11.18 | -0.44 (-3.79%) | 796,206 |
10 Jun 2021 | INR | 11.73 | 11.88 | 11 | 11.62 | 11.62 | +0.73 (+6.70%) | 677,614 |
9 Jun 2021 | INR | 9.9 | 11.3 | 7.97 | 10.89 | 10.89 | +0.93 (+9.34%) | 5,724,047 |
8 Jun 2021 | INR | 10.35 | 11.5 | 9.5 | 9.96 | 9.96 | -0.23 (-2.26%) | 1,072,019 |
7 Jun 2021 | INR | 9.99 | 10.38 | 9.99 | 10.19 | 10.19 | +0.58 (+6.04%) | 291,212 |
4 Jun 2021 | INR | 9.61 | 9.61 | 9 | 9.61 | 9.61 | +0.87 (+9.95%) | 600,734 |
3 Jun 2021 | INR | 7.8 | 8.74 | 7.8 | 8.74 | 8.74 | +0.79 (+9.94%) | 95,254 |
2 Jun 2021 | INR | 8.39 | 8.39 | 7.9 | 7.95 | 7.95 | -0.27 (-3.28%) | 13,544 |
1 Jun 2021 | INR | 8.5 | 8.5 | 7.82 | 8.22 | 8.22 | +0.12 (+1.48%) | 9,848 |
31 May 2021 | INR | 8.57 | 8.57 | 7.8 | 8.1 | 8.1 | +0.05 (+0.62%) | 55,269 |
28 May 2021 | INR | 7.9 | 8.55 | 7.87 | 8.05 | 8.05 | -0.09 (-1.11%) | 17,566 |
27 May 2021 | INR | 8.4 | 8.64 | 8.02 | 8.14 | 8.14 | -0.09 (-1.09%) | 19,212 |
26 May 2021 | INR | 8.09 | 8.4 | 7.86 | 8.23 | 8.23 | +0.3 (+3.78%) | 49,627 |
25 May 2021 | INR | 7.94 | 8.04 | 7.66 | 7.93 | 7.93 | -0.01 (-0.13%) | 33,003 |