Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2021 | INR | 12.45 | 13.45 | 12.35 | 12.45 | 12.45 | -0.5 (-3.86%) | 8,585 |
13 Aug 2021 | INR | 13.7 | 14 | 12.75 | 12.95 | 12.95 | -0.45 (-3.36%) | 11,838 |
12 Aug 2021 | INR | 14.45 | 14.45 | 13.15 | 13.4 | 13.4 | -0.4 (-2.90%) | 4,135 |
11 Aug 2021 | INR | 14.95 | 15.2 | 13.8 | 13.8 | 13.8 | -0.7 (-4.83%) | 5,371 |
10 Aug 2021 | INR | 15.8 | 15.8 | 14.35 | 14.5 | 14.5 | -0.55 (-3.65%) | 10,013 |
9 Aug 2021 | INR | 14.75 | 15.05 | 14.65 | 15.05 | 15.05 | +0.7 (+4.88%) | 2,785 |
6 Aug 2021 | INR | 15.7 | 15.7 | 14.25 | 14.35 | 14.35 | -0.65 (-4.33%) | 2,502 |
5 Aug 2021 | INR | 15 | 15.95 | 14.8 | 15 | 15 | -0.5 (-3.23%) | 2,743 |
4 Aug 2021 | INR | 16.7 | 16.7 | 15.25 | 15.5 | 15.5 | -0.45 (-2.82%) | 1,562 |
3 Aug 2021 | INR | 15.9 | 16.85 | 15.75 | 15.95 | 15.95 | -0.5 (-3.04%) | 1,063 |
2 Aug 2021 | INR | 17.4 | 17.4 | 16.2 | 16.45 | 16.45 | -0.6 (-3.52%) | 4,214 |
30 Jul 2021 | INR | 17.1 | 17.4 | 16.4 | 17.05 | 17.05 | +0.25 (+1.49%) | 3,200 |
29 Jul 2021 | INR | 17.25 | 17.6 | 16.45 | 16.8 | 16.8 | -0.1 (-0.59%) | 1,610 |
28 Jul 2021 | INR | 18 | 18.15 | 16.6 | 16.9 | 16.9 | -0.4 (-2.31%) | 2,737 |
27 Jul 2021 | INR | 17.65 | 17.65 | 16.5 | 17.3 | 17.3 | 0.0 (0.0%) | 2,972 |
26 Jul 2021 | INR | 17.4 | 17.4 | 16.05 | 17.3 | 17.3 | +0.7 (+4.22%) | 773 |
23 Jul 2021 | INR | 16.35 | 17.5 | 16.35 | 16.6 | 16.6 | -0.45 (-2.64%) | 1,377 |
22 Jul 2021 | INR | 17.7 | 17.7 | 16.9 | 17.05 | 17.05 | -0.7 (-3.94%) | 2,428 |
20 Jul 2021 | INR | 16.8 | 17.95 | 16.35 | 17.75 | 17.75 | +0.65 (+3.80%) | 502 |
19 Jul 2021 | INR | 17.45 | 17.45 | 16.35 | 17.1 | 17.1 | 0.0 (0.0%) | 2,056 |
16 Jul 2021 | INR | 17.7 | 17.7 | 17.1 | 17.1 | 17.1 | +0.2 (+1.18%) | 2,607 |
15 Jul 2021 | INR | 16.9 | 16.9 | 15.9 | 16.9 | 16.9 | +0.8 (+4.97%) | 4,027 |
14 Jul 2021 | INR | 17 | 17.15 | 15.95 | 16.1 | 16.1 | -0.55 (-3.30%) | 897 |
13 Jul 2021 | INR | 16.9 | 16.95 | 15.75 | 16.65 | 16.65 | +0.1 (+0.60%) | 1,036 |
12 Jul 2021 | INR | 17.3 | 17.3 | 16.55 | 16.55 | 16.55 | -0.85 (-4.89%) | 3,806 |
9 Jul 2021 | INR | 17.45 | 17.45 | 15.9 | 17.4 | 17.4 | +0.7 (+4.19%) | 813 |
8 Jul 2021 | INR | 17.45 | 18.25 | 16.6 | 16.7 | 16.7 | -0.75 (-4.30%) | 5,051 |
7 Jul 2021 | INR | 17.85 | 17.95 | 17 | 17.45 | 17.45 | -0.4 (-2.24%) | 5,804 |
6 Jul 2021 | INR | 17.55 | 18.4 | 16.7 | 17.85 | 17.85 | +0.3 (+1.71%) | 5,665 |
5 Jul 2021 | INR | 16.95 | 17.8 | 16.15 | 17.55 | 17.55 | +0.55 (+3.24%) | 2,228 |