Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 13.5 | 13.5 | 11.85 | 12.1 | 12.1 | -1.05 (-7.98%) | 59,105 |
16 Aug 2021 | INR | 13.2 | 13.65 | 12.85 | 13.15 | 13.15 | -0.05 (-0.38%) | 3,550 |
13 Aug 2021 | INR | 13.85 | 13.85 | 12.3 | 13.2 | 13.2 | -0.15 (-1.12%) | 72,563 |
12 Aug 2021 | INR | 13.55 | 13.85 | 12.7 | 13.35 | 13.35 | -0.1 (-0.74%) | 26,151 |
11 Aug 2021 | INR | 14.15 | 14.5 | 12.35 | 13.45 | 13.45 | -0.25 (-1.82%) | 62,888 |
10 Aug 2021 | INR | 14.15 | 14.4 | 13.4 | 13.7 | 13.7 | -0.7 (-4.86%) | 23,389 |
9 Aug 2021 | INR | 14.4 | 14.5 | 13.9 | 14.4 | 14.4 | -0.05 (-0.35%) | 19,568 |
6 Aug 2021 | INR | 14.4 | 14.5 | 13.5 | 14.45 | 14.45 | +0.5 (+3.58%) | 34,565 |
5 Aug 2021 | INR | 14.95 | 15 | 13.9 | 13.95 | 13.95 | -0.65 (-4.45%) | 48,812 |
4 Aug 2021 | INR | 15.1 | 15.4 | 14.35 | 14.6 | 14.6 | -0.5 (-3.31%) | 53,848 |
3 Aug 2021 | INR | 15.55 | 15.9 | 15.1 | 15.1 | 15.1 | -0.75 (-4.73%) | 84,645 |
2 Aug 2021 | INR | 15 | 16 | 14.85 | 15.85 | 15.85 | +0.6 (+3.93%) | 50,573 |
30 Jul 2021 | INR | 15.65 | 16.25 | 15.15 | 15.25 | 15.25 | -0.65 (-4.09%) | 76,268 |
29 Jul 2021 | INR | 16.75 | 16.75 | 15.6 | 15.9 | 15.9 | -0.5 (-3.05%) | 72,362 |
28 Jul 2021 | INR | 16 | 16.5 | 15.15 | 16.4 | 16.4 | +0.65 (+4.13%) | 166,176 |
27 Jul 2021 | INR | 14.7 | 15.75 | 14.45 | 15.75 | 15.75 | +0.75 (+5%) | 221,907 |
26 Jul 2021 | INR | 15.4 | 15.4 | 14.3 | 15 | 15 | +0.25 (+1.69%) | 24,335 |
23 Jul 2021 | INR | 15.55 | 15.55 | 14.55 | 14.75 | 14.75 | -0.55 (-3.59%) | 40,410 |
22 Jul 2021 | INR | 15.5 | 15.5 | 15 | 15.3 | 15.3 | +0.35 (+2.34%) | 30,079 |
20 Jul 2021 | INR | 15.5 | 16 | 14.95 | 14.95 | 14.95 | -0.75 (-4.78%) | 59,526 |
19 Jul 2021 | INR | 15.8 | 16.15 | 15.5 | 15.7 | 15.7 | -0.15 (-0.95%) | 21,629 |
16 Jul 2021 | INR | 16.6 | 16.6 | 15.65 | 15.85 | 15.85 | -0.4 (-2.46%) | 27,479 |
15 Jul 2021 | INR | 16.55 | 16.55 | 15.65 | 16.25 | 16.25 | +0.25 (+1.56%) | 53,756 |
14 Jul 2021 | INR | 16 | 16.5 | 15.35 | 16 | 16 | +0.25 (+1.59%) | 112,844 |
13 Jul 2021 | INR | 16.4 | 16.5 | 15.45 | 15.75 | 15.75 | 0.0 (0.0%) | 46,382 |
12 Jul 2021 | INR | 16.5 | 16.5 | 15.5 | 15.75 | 15.75 | -0.2 (-1.25%) | 57,974 |
9 Jul 2021 | INR | 16.25 | 16.4 | 15.25 | 15.95 | 15.95 | +0.05 (+0.31%) | 27,913 |
8 Jul 2021 | INR | 16.45 | 16.45 | 15.6 | 15.9 | 15.9 | -0.05 (-0.31%) | 26,139 |
7 Jul 2021 | INR | 16.4 | 16.6 | 15.65 | 15.95 | 15.95 | -0.5 (-3.04%) | 75,244 |
6 Jul 2021 | INR | 17 | 17.45 | 16.25 | 16.45 | 16.45 | -0.3 (-1.79%) | 111,918 |