Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | INR | 11.48 | 11.48 | 11.12 | 11.27 | 11.27 | -0.4 (-3.43%) | 2,850,130 |
12 Aug 2021 | INR | 11.64 | 11.8 | 11.57 | 11.67 | 11.67 | +0.27 (+2.37%) | 1,274,520 |
11 Aug 2021 | INR | 11.95 | 11.98 | 10.7 | 11.4 | 11.4 | -0.41 (-3.47%) | 3,578,850 |
10 Aug 2021 | INR | 12.17 | 12.46 | 11.5 | 11.81 | 11.81 | -0.25 (-2.07%) | 5,430,020 |
9 Aug 2021 | INR | 12.39 | 12.44 | 12.01 | 12.06 | 12.06 | -0.25 (-2.03%) | 1,612,900 |
6 Aug 2021 | INR | 11.9 | 12.58 | 11.86 | 12.31 | 12.31 | +0.26 (+2.16%) | 2,009,420 |
5 Aug 2021 | INR | 12.61 | 12.65 | 11.85 | 12.05 | 12.05 | -0.47 (-3.75%) | 3,399,900 |
4 Aug 2021 | INR | 12.88 | 13.23 | 12.4 | 12.52 | 12.52 | -0.29 (-2.26%) | 10,703,910 |
3 Aug 2021 | INR | 11.79 | 12.99 | 11.78 | 12.81 | 12.81 | +1.07 (+9.11%) | 22,594,990 |
2 Aug 2021 | INR | 11.63 | 11.97 | 11.63 | 11.74 | 11.74 | +0.16 (+1.38%) | 1,261,800 |
30 Jul 2021 | INR | 11.53 | 11.89 | 11.43 | 11.58 | 11.58 | +0.15 (+1.31%) | 2,055,860 |
29 Jul 2021 | INR | 11.48 | 11.56 | 11.38 | 11.43 | 11.43 | +0.03 (+0.26%) | 694,820 |
28 Jul 2021 | INR | 11.5 | 11.73 | 11.28 | 11.4 | 11.4 | -0.08 (-0.70%) | 1,349,670 |
27 Jul 2021 | INR | 11.61 | 12.04 | 11.4 | 11.48 | 11.48 | -0.12 (-1.03%) | 2,831,990 |
26 Jul 2021 | INR | 11.69 | 11.88 | 11.53 | 11.6 | 11.6 | -0.13 (-1.11%) | 1,072,950 |
23 Jul 2021 | INR | 11.91 | 11.99 | 11.7 | 11.73 | 11.73 | -0.25 (-2.09%) | 842,300 |
22 Jul 2021 | INR | 11.8 | 12.13 | 11.8 | 11.98 | 11.98 | +0.34 (+2.92%) | 1,980,390 |
20 Jul 2021 | INR | 11.88 | 12.02 | 11.56 | 11.64 | 11.64 | -0.3 (-2.51%) | 2,009,720 |
19 Jul 2021 | INR | 12.11 | 12.35 | 11.83 | 11.94 | 11.94 | -0.23 (-1.89%) | 3,300,530 |
16 Jul 2021 | INR | 12.41 | 12.49 | 12.15 | 12.17 | 12.17 | -0.14 (-1.14%) | 3,212,020 |
15 Jul 2021 | INR | 12.49 | 12.6 | 12.13 | 12.31 | 12.31 | -0.04 (-0.32%) | 10,854,290 |
14 Jul 2021 | INR | 11.41 | 12.44 | 11.41 | 12.35 | 12.35 | +0.95 (+8.33%) | 22,818,290 |
13 Jul 2021 | INR | 11.3 | 11.64 | 11.3 | 11.4 | 11.4 | +0.07 (+0.62%) | 1,665,140 |
12 Jul 2021 | INR | 11.27 | 11.45 | 11.27 | 11.33 | 11.33 | +0.06 (+0.53%) | 1,007,840 |
9 Jul 2021 | INR | 11.35 | 11.44 | 11.2 | 11.27 | 11.27 | +0.01 (+0.09%) | 784,210 |
8 Jul 2021 | INR | 11.67 | 11.67 | 11.19 | 11.26 | 11.26 | -0.32 (-2.76%) | 1,488,940 |
7 Jul 2021 | INR | 11.49 | 11.82 | 11.31 | 11.58 | 11.58 | +0.28 (+2.48%) | 5,011,510 |
6 Jul 2021 | INR | 11.49 | 11.55 | 11.25 | 11.3 | 11.3 | -0.14 (-1.22%) | 1,508,050 |
5 Jul 2021 | INR | 11.4 | 11.55 | 11.27 | 11.44 | 11.44 | +0.11 (+0.97%) | 1,744,160 |
2 Jul 2021 | INR | 11.48 | 11.48 | 11.25 | 11.33 | 11.33 | -0.07 (-0.61%) | 827,740 |