Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | INR | 10.1 | 10.25 | 8.05 | 9.67 | 9.67 | -0.31 (-3.11%) | 113,540 |
15 Jul 2021 | INR | 9.91 | 10.26 | 9.9 | 9.98 | 9.98 | -0.01 (-0.10%) | 38,963 |
14 Jul 2021 | INR | 9.81 | 10.35 | 9.5 | 9.99 | 9.99 | -0.12 (-1.19%) | 149,819 |
13 Jul 2021 | INR | 11.2 | 11.88 | 9.75 | 10.11 | 10.11 | -0.84 (-7.67%) | 308,445 |
12 Jul 2021 | INR | 9.55 | 11.2 | 9.45 | 10.95 | 10.95 | +1.51 (+16.00%) | 525,691 |
9 Jul 2021 | INR | 9.25 | 9.5 | 8.75 | 9.44 | 9.44 | +0.58 (+6.55%) | 107,444 |
8 Jul 2021 | INR | 9.04 | 9.3 | 8.75 | 8.86 | 8.86 | -0.25 (-2.74%) | 154,576 |
7 Jul 2021 | INR | 9.2 | 9.3 | 9.05 | 9.11 | 9.11 | -0.21 (-2.25%) | 91,709 |
6 Jul 2021 | INR | 9.55 | 9.55 | 9.25 | 9.32 | 9.32 | -0.16 (-1.69%) | 83,785 |
5 Jul 2021 | INR | 9.77 | 9.77 | 9.41 | 9.48 | 9.48 | -0.01 (-0.11%) | 75,850 |
2 Jul 2021 | INR | 9.8 | 9.8 | 9.41 | 9.49 | 9.49 | -0.06 (-0.63%) | 59,848 |
1 Jul 2021 | INR | 9.7 | 9.83 | 9.45 | 9.55 | 9.55 | +0.05 (+0.53%) | 48,664 |
30 Jun 2021 | INR | 9.53 | 9.83 | 9.45 | 9.5 | 9.5 | -0.03 (-0.31%) | 57,396 |
29 Jun 2021 | INR | 9.98 | 9.98 | 9.46 | 9.53 | 9.53 | -0.12 (-1.24%) | 127,045 |
28 Jun 2021 | INR | 9.95 | 9.95 | 9.5 | 9.65 | 9.65 | -0.08 (-0.82%) | 68,133 |
25 Jun 2021 | INR | 9.99 | 9.99 | 9.6 | 9.73 | 9.73 | 0.0 (0.0%) | 50,187 |
24 Jun 2021 | INR | 9.5 | 9.9 | 9.35 | 9.73 | 9.73 | +0.08 (+0.83%) | 127,177 |
23 Jun 2021 | INR | 9.98 | 9.98 | 9.64 | 9.65 | 9.65 | -0.13 (-1.33%) | 114,172 |
22 Jun 2021 | INR | 9.67 | 10.09 | 9.67 | 9.78 | 9.78 | -0.2 (-2.00%) | 210,983 |
21 Jun 2021 | INR | 10.24 | 10.24 | 9.5 | 9.98 | 9.98 | -0.12 (-1.19%) | 155,839 |
18 Jun 2021 | INR | 10.2 | 10.21 | 9.8 | 10.1 | 10.1 | +0.05 (+0.50%) | 187,759 |
17 Jun 2021 | INR | 10.32 | 10.32 | 9.75 | 10.05 | 10.05 | -0.11 (-1.08%) | 188,542 |
16 Jun 2021 | INR | 10.44 | 10.44 | 10 | 10.16 | 10.16 | -0.02 (-0.20%) | 161,909 |
15 Jun 2021 | INR | 10.7 | 11 | 9.95 | 10.18 | 10.18 | -0.48 (-4.50%) | 578,087 |
14 Jun 2021 | INR | 10.77 | 10.95 | 10.3 | 10.66 | 10.66 | +0.19 (+1.81%) | 83,155 |
11 Jun 2021 | INR | 10.39 | 10.52 | 10 | 10.47 | 10.47 | +0.24 (+2.35%) | 109,073 |
10 Jun 2021 | INR | 10.29 | 10.3 | 10 | 10.23 | 10.23 | +0.2 (+1.99%) | 72,423 |
9 Jun 2021 | INR | 10.36 | 10.44 | 9.95 | 10.03 | 10.03 | -0.01 (-0.10%) | 570,334 |
8 Jun 2021 | INR | 10.4 | 10.53 | 10 | 10.04 | 10.04 | -0.03 (-0.30%) | 341,664 |
7 Jun 2021 | INR | 10.25 | 10.7 | 9.75 | 10.07 | 10.07 | +0.14 (+1.41%) | 496,485 |