Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 20.05 | 21 | 19.85 | 20.05 | 10.025 | -0.05 (-0.25%) | 200,923 |
16 Aug 2021 | INR | 21.95 | 22.25 | 19.9 | 20.1 | 10.05 | -2.15 (-9.66%) | 265,635 |
13 Aug 2021 | INR | 22.95 | 23.4 | 21.8 | 22.25 | 11.125 | +0.1 (+0.45%) | 202,627 |
12 Aug 2021 | INR | 19.55 | 23 | 19.55 | 22.15 | 11.075 | +2.65 (+13.59%) | 381,279 |
11 Aug 2021 | INR | 21.65 | 22 | 18 | 19.5 | 9.75 | -2.15 (-9.93%) | 426,830 |
10 Aug 2021 | INR | 22.5 | 22.5 | 21.45 | 21.65 | 10.825 | -0.35 (-1.59%) | 164,121 |
9 Aug 2021 | INR | 22.5 | 22.75 | 21.75 | 22 | 11 | -0.05 (-0.23%) | 320,810 |
6 Aug 2021 | INR | 22.4 | 23 | 21.8 | 22.05 | 11.025 | -0.3 (-1.34%) | 174,739 |
5 Aug 2021 | INR | 23.2 | 23.5 | 21.5 | 22.35 | 11.175 | -0.7 (-3.04%) | 403,866 |
4 Aug 2021 | INR | 24 | 24.8 | 22.95 | 23.05 | 11.525 | -1.1 (-4.55%) | 279,742 |
3 Aug 2021 | INR | 25.05 | 25.6 | 23 | 24.15 | 12.075 | -0.9 (-3.59%) | 505,074 |
2 Aug 2021 | INR | 25.15 | 25.2 | 24.3 | 25.05 | 12.525 | +0.8 (+3.30%) | 544,666 |
30 Jul 2021 | INR | 24.7 | 25.75 | 24.1 | 24.25 | 12.125 | -0.05 (-0.21%) | 876,266 |
29 Jul 2021 | INR | 25 | 25.15 | 24 | 24.3 | 12.15 | -0.25 (-1.02%) | 420,359 |
28 Jul 2021 | INR | 25.3 | 25.6 | 24.3 | 24.55 | 12.275 | -0.7 (-2.77%) | 203,212 |
27 Jul 2021 | INR | 26.1 | 26.1 | 25.05 | 25.25 | 12.625 | -0.35 (-1.37%) | 322,085 |
26 Jul 2021 | INR | 26.25 | 26.25 | 25.3 | 25.6 | 12.8 | -0.6 (-2.29%) | 712,726 |
23 Jul 2021 | INR | 26.1 | 26.7 | 25.25 | 26.2 | 13.1 | +0.1 (+0.38%) | 746,302 |
22 Jul 2021 | INR | 25.7 | 26.2 | 25.5 | 26.1 | 13.05 | +0.8 (+3.16%) | 1,204,783 |
20 Jul 2021 | INR | 25.6 | 25.95 | 24.75 | 25.3 | 12.65 | -0.25 (-0.98%) | 770,665 |
19 Jul 2021 | INR | 26 | 26.3 | 25.35 | 25.55 | 12.775 | -0.25 (-0.97%) | 1,148,194 |
16 Jul 2021 | INR | 26.15 | 26.15 | 25.25 | 25.8 | 12.9 | +0.3 (+1.18%) | 707,953 |
15 Jul 2021 | INR | 26 | 26.45 | 25.4 | 25.5 | 12.75 | -0.45 (-1.73%) | 887,828 |
14 Jul 2021 | INR | 26.05 | 26.25 | 25.35 | 25.95 | 12.975 | +0.35 (+1.37%) | 1,211,255 |
13 Jul 2021 | INR | 25.2 | 25.9 | 25 | 25.6 | 12.8 | +0.4 (+1.59%) | 310,689 |
12 Jul 2021 | INR | 25.65 | 26.45 | 25 | 25.2 | 12.6 | -0.35 (-1.37%) | 605,664 |
9 Jul 2021 | INR | 26.15 | 27.45 | 25.2 | 25.55 | 12.775 | -0.25 (-0.97%) | 876,995 |
8 Jul 2021 | INR | 26.7 | 27.5 | 25.2 | 25.8 | 12.9 | -0.9 (-3.37%) | 504,230 |
7 Jul 2021 | INR | 27.9 | 28.05 | 26 | 26.7 | 13.35 | -0.6 (-2.20%) | 746,539 |
6 Jul 2021 | INR | 28.55 | 30 | 26.5 | 27.3 | 13.65 | -0.8 (-2.85%) | 1,952,900 |