Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 16.95 | 16.95 | 15 | 15.7 | 15.7 | -0.65 (-3.98%) | 32,464 |
16 Aug 2021 | INR | 16.9 | 16.95 | 15.6 | 16.35 | 16.35 | -0.1 (-0.61%) | 18,643 |
13 Aug 2021 | INR | 16.1 | 16.8 | 15.5 | 16.45 | 16.45 | +0.1 (+0.61%) | 30,357 |
12 Aug 2021 | INR | 17.15 | 17.15 | 15.55 | 16.35 | 16.35 | -0.1 (-0.61%) | 35,630 |
11 Aug 2021 | INR | 17.8 | 17.8 | 15.3 | 16.45 | 16.45 | -0.55 (-3.24%) | 51,048 |
10 Aug 2021 | INR | 17 | 17.4 | 15.8 | 17 | 17 | +0.3 (+1.80%) | 35,697 |
9 Aug 2021 | INR | 17.8 | 17.9 | 15.8 | 16.7 | 16.7 | -0.05 (-0.30%) | 21,913 |
6 Aug 2021 | INR | 18.4 | 18.4 | 16.2 | 16.75 | 16.75 | -0.75 (-4.29%) | 30,169 |
5 Aug 2021 | INR | 16.75 | 17.95 | 16.75 | 17.5 | 17.5 | -0.1 (-0.57%) | 18,336 |
4 Aug 2021 | INR | 19.15 | 19.15 | 17.5 | 17.6 | 17.6 | -0.8 (-4.35%) | 25,628 |
3 Aug 2021 | INR | 18.35 | 18.55 | 17.1 | 18.4 | 18.4 | +0.7 (+3.95%) | 81,943 |
2 Aug 2021 | INR | 17.35 | 18.2 | 16.8 | 17.7 | 17.7 | +0.2 (+1.14%) | 39,484 |
30 Jul 2021 | INR | 16.8 | 17.9 | 16.8 | 17.5 | 17.5 | -0.05 (-0.28%) | 14,546 |
29 Jul 2021 | INR | 18.5 | 18.5 | 17 | 17.55 | 17.55 | -0.3 (-1.68%) | 38,056 |
28 Jul 2021 | INR | 18.35 | 18.35 | 16.8 | 17.85 | 17.85 | +0.2 (+1.13%) | 35,095 |
27 Jul 2021 | INR | 18.8 | 18.8 | 17.5 | 17.65 | 17.65 | -0.75 (-4.08%) | 27,222 |
26 Jul 2021 | INR | 18.7 | 19.3 | 18.2 | 18.4 | 18.4 | -0.45 (-2.39%) | 36,086 |
23 Jul 2021 | INR | 19.65 | 19.65 | 18.55 | 18.85 | 18.85 | -0.15 (-0.79%) | 39,432 |
22 Jul 2021 | INR | 18.2 | 19.85 | 18.2 | 19 | 19 | +0.05 (+0.26%) | 26,256 |
20 Jul 2021 | INR | 19 | 19.25 | 18.25 | 18.95 | 18.95 | -0.25 (-1.30%) | 24,702 |
19 Jul 2021 | INR | 20 | 20.7 | 18.8 | 19.2 | 19.2 | -0.55 (-2.78%) | 67,098 |
16 Jul 2021 | INR | 20 | 20.2 | 19.05 | 19.75 | 19.75 | -0.25 (-1.25%) | 21,319 |
15 Jul 2021 | INR | 19.7 | 20.6 | 19.7 | 20 | 20 | -0.7 (-3.38%) | 44,627 |
14 Jul 2021 | INR | 22.1 | 22.1 | 20.7 | 20.7 | 20.7 | -1.05 (-4.83%) | 53,902 |
13 Jul 2021 | INR | 22.35 | 22.4 | 21.4 | 21.75 | 21.75 | +0.35 (+1.64%) | 34,592 |
12 Jul 2021 | INR | 21.35 | 21.4 | 20.25 | 21.4 | 21.4 | +1 (+4.90%) | 65,109 |
9 Jul 2021 | INR | 19.1 | 20.4 | 18.5 | 20.4 | 20.4 | +0.95 (+4.88%) | 44,483 |
8 Jul 2021 | INR | 19.45 | 21.35 | 19.45 | 19.45 | 19.45 | -1 (-4.89%) | 70,881 |
7 Jul 2021 | INR | 20.3 | 22.4 | 20.3 | 20.45 | 20.45 | -0.9 (-4.22%) | 83,755 |
6 Jul 2021 | INR | 21.35 | 22.45 | 21.35 | 21.35 | 21.35 | -1.1 (-4.90%) | 93,762 |