Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 13.55 | 13.8 | 13.4 | 13.55 | 13.55 | +0.25 (+1.88%) | 143,082 |
2 Jul 2021 | INR | 13.65 | 13.85 | 13.15 | 13.3 | 13.3 | -0.15 (-1.12%) | 178,151 |
1 Jul 2021 | INR | 13.7 | 13.9 | 13.2 | 13.45 | 13.45 | +0.1 (+0.75%) | 123,789 |
30 Jun 2021 | INR | 13.1 | 13.5 | 12.9 | 13.35 | 13.35 | +0.5 (+3.89%) | 117,237 |
29 Jun 2021 | INR | 13.7 | 13.7 | 12.45 | 12.85 | 12.85 | -0.6 (-4.46%) | 147,103 |
28 Jun 2021 | INR | 13.15 | 13.85 | 13.15 | 13.45 | 13.45 | +0.3 (+2.28%) | 266,840 |
25 Jun 2021 | INR | 14 | 14 | 12.7 | 13.15 | 13.15 | -0.5 (-3.66%) | 166,140 |
24 Jun 2021 | INR | 14.2 | 14.45 | 13.5 | 13.65 | 13.65 | -0.55 (-3.87%) | 142,694 |
23 Jun 2021 | INR | 14.65 | 14.65 | 14.05 | 14.2 | 14.2 | -0.1 (-0.70%) | 196,085 |
22 Jun 2021 | INR | 14.1 | 14.5 | 13.9 | 14.3 | 14.3 | +0.3 (+2.14%) | 131,624 |
21 Jun 2021 | INR | 14 | 14.3 | 13.8 | 14 | 14 | -0.05 (-0.36%) | 152,955 |
18 Jun 2021 | INR | 14.45 | 14.85 | 13.85 | 14.05 | 14.05 | -0.55 (-3.77%) | 304,692 |
17 Jun 2021 | INR | 14.9 | 14.9 | 14.35 | 14.6 | 14.6 | -0.1 (-0.68%) | 140,236 |
16 Jun 2021 | INR | 14.95 | 14.95 | 14.5 | 14.7 | 14.7 | +0.05 (+0.34%) | 123,901 |
15 Jun 2021 | INR | 15 | 15 | 14.6 | 14.65 | 14.65 | +0.05 (+0.34%) | 113,927 |
14 Jun 2021 | INR | 14.9 | 14.9 | 14.2 | 14.6 | 14.6 | -0.15 (-1.02%) | 150,551 |
11 Jun 2021 | INR | 15.2 | 15.2 | 14.6 | 14.75 | 14.75 | -0.05 (-0.34%) | 148,001 |
10 Jun 2021 | INR | 14.9 | 15 | 14.5 | 14.8 | 14.8 | +0.25 (+1.72%) | 167,237 |
9 Jun 2021 | INR | 14.8 | 15.25 | 14.35 | 14.55 | 14.55 | +0.15 (+1.04%) | 298,019 |
8 Jun 2021 | INR | 14.5 | 14.75 | 14.1 | 14.4 | 14.4 | +0.05 (+0.35%) | 352,947 |
7 Jun 2021 | INR | 14.65 | 15 | 13.5 | 14.35 | 14.35 | +0.1 (+0.70%) | 381,134 |
4 Jun 2021 | INR | 13.5 | 14.45 | 13.5 | 14.25 | 14.25 | +0.45 (+3.26%) | 255,821 |
3 Jun 2021 | INR | 13.8 | 14.1 | 13.5 | 13.8 | 13.8 | +0.2 (+1.47%) | 291,440 |
2 Jun 2021 | INR | 13.95 | 13.95 | 13.5 | 13.6 | 13.6 | -0.15 (-1.09%) | 79,977 |
1 Jun 2021 | INR | 13.5 | 13.9 | 13.2 | 13.75 | 13.75 | +0.45 (+3.38%) | 174,634 |
31 May 2021 | INR | 13.75 | 13.75 | 13.2 | 13.3 | 13.3 | -0.1 (-0.75%) | 68,639 |
28 May 2021 | INR | 13.8 | 13.8 | 13.2 | 13.4 | 13.4 | -0.2 (-1.47%) | 74,899 |
27 May 2021 | INR | 14.1 | 14.1 | 13.45 | 13.6 | 13.6 | 0.0 (0.0%) | 105,321 |
26 May 2021 | INR | 14 | 14 | 13.3 | 13.6 | 13.6 | -0.15 (-1.09%) | 43,732 |
25 May 2021 | INR | 13.05 | 13.95 | 12.65 | 13.75 | 13.75 | +0.45 (+3.38%) | 199,419 |