Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 19.65 | 19.65 | 17.05 | 17.5 | 17.5 | -0.95 (-5.15%) | 122,939 |
16 Aug 2021 | INR | 18.95 | 19.05 | 16.65 | 18.45 | 18.45 | +0.3 (+1.65%) | 200,243 |
13 Aug 2021 | INR | 18.9 | 19.4 | 17.9 | 18.15 | 18.15 | +0.25 (+1.40%) | 271,805 |
12 Aug 2021 | INR | 16.7 | 18 | 16.2 | 17.9 | 17.9 | +1.3 (+7.83%) | 455,105 |
11 Aug 2021 | INR | 17 | 17.4 | 16.1 | 16.6 | 16.6 | +0.4 (+2.47%) | 291,816 |
10 Aug 2021 | INR | 16.05 | 17.2 | 16 | 16.2 | 16.2 | +0.15 (+0.93%) | 262,942 |
9 Aug 2021 | INR | 16 | 16.55 | 15.85 | 16.05 | 16.05 | +0.35 (+2.23%) | 88,688 |
6 Aug 2021 | INR | 15.05 | 16.25 | 15 | 15.7 | 15.7 | +0.7 (+4.67%) | 106,119 |
5 Aug 2021 | INR | 15 | 15.3 | 14.5 | 15 | 15 | 0.0 (0.0%) | 57,067 |
4 Aug 2021 | INR | 15.9 | 16.05 | 14.8 | 15 | 15 | -0.3 (-1.96%) | 110,174 |
3 Aug 2021 | INR | 15.8 | 16.05 | 15.2 | 15.3 | 15.3 | -0.4 (-2.55%) | 64,562 |
2 Aug 2021 | INR | 16.35 | 16.35 | 15.6 | 15.7 | 15.7 | -0.15 (-0.95%) | 47,125 |
30 Jul 2021 | INR | 15.3 | 16.2 | 15.3 | 15.85 | 15.85 | +0.35 (+2.26%) | 96,492 |
29 Jul 2021 | INR | 15.3 | 15.85 | 15.3 | 15.5 | 15.5 | +0.2 (+1.31%) | 46,520 |
28 Jul 2021 | INR | 14.55 | 15.45 | 14.55 | 15.3 | 15.3 | +0.1 (+0.66%) | 45,782 |
27 Jul 2021 | INR | 16.1 | 16.1 | 14.95 | 15.2 | 15.2 | -0.45 (-2.88%) | 47,949 |
26 Jul 2021 | INR | 16.8 | 16.8 | 15.45 | 15.65 | 15.65 | -0.4 (-2.49%) | 61,580 |
23 Jul 2021 | INR | 17.15 | 17.45 | 16.05 | 16.05 | 16.05 | -0.8 (-4.75%) | 153,597 |
22 Jul 2021 | INR | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | +0.8 (+4.98%) | 70,886 |
20 Jul 2021 | INR | 15.8 | 16.05 | 14.6 | 16.05 | 16.05 | +0.75 (+4.90%) | 120,758 |
19 Jul 2021 | INR | 14.9 | 15.85 | 14.9 | 15.3 | 15.3 | -0.1 (-0.65%) | 107,804 |
16 Jul 2021 | INR | 16.1 | 16.2 | 15.2 | 15.4 | 15.4 | -0.6 (-3.75%) | 114,102 |
15 Jul 2021 | INR | 17 | 17 | 16 | 16 | 16 | -0.8 (-4.76%) | 103,611 |
14 Jul 2021 | INR | 17.05 | 17.8 | 16.35 | 16.8 | 16.8 | -0.25 (-1.47%) | 120,854 |
13 Jul 2021 | INR | 18 | 18.3 | 16.9 | 17.05 | 17.05 | -0.7 (-3.94%) | 205,070 |
12 Jul 2021 | INR | 17.35 | 18 | 17.25 | 17.75 | 17.75 | +0.45 (+2.60%) | 262,652 |
9 Jul 2021 | INR | 18.45 | 18.45 | 17.1 | 17.3 | 17.3 | -0.65 (-3.62%) | 495,768 |
8 Jul 2021 | INR | 17.95 | 17.95 | 16.4 | 17.95 | 17.95 | +1.6 (+9.79%) | 1,116,393 |
7 Jul 2021 | INR | 16.1 | 16.35 | 15.8 | 16.35 | 16.35 | +1.45 (+9.73%) | 225,109 |
6 Jul 2021 | INR | 13.7 | 14.9 | 13.65 | 14.9 | 14.9 | +1.35 (+9.96%) | 264,499 |