Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2021 | INR | 19.95 | 19.95 | 19 | 19.25 | 19.25 | -0.1 (-0.52%) | 84,544 |
1 Jul 2021 | INR | 20 | 20 | 18.8 | 19.35 | 19.35 | +0.05 (+0.26%) | 78,462 |
30 Jun 2021 | INR | 18.8 | 20.05 | 18.8 | 19.3 | 19.3 | +0.2 (+1.05%) | 388,248 |
29 Jun 2021 | INR | 20.65 | 20.65 | 18.95 | 19.1 | 19.1 | -0.8 (-4.02%) | 84,423 |
28 Jun 2021 | INR | 19.35 | 20.3 | 19.35 | 19.9 | 19.9 | +0.55 (+2.84%) | 129,853 |
25 Jun 2021 | INR | 18.9 | 20.6 | 18.9 | 19.35 | 19.35 | -0.5 (-2.52%) | 255,705 |
24 Jun 2021 | INR | 20.75 | 20.75 | 19.15 | 19.85 | 19.85 | -0.2 (-1.00%) | 147,297 |
23 Jun 2021 | INR | 19.85 | 20.05 | 19.5 | 20.05 | 20.05 | +0.95 (+4.97%) | 271,682 |
22 Jun 2021 | INR | 18.65 | 19.1 | 18.05 | 19.1 | 19.1 | +0.9 (+4.95%) | 238,587 |
21 Jun 2021 | INR | 17.45 | 18.2 | 17.1 | 18.2 | 18.2 | +0.85 (+4.90%) | 64,329 |
18 Jun 2021 | INR | 17.3 | 17.9 | 16.5 | 17.35 | 17.35 | 0.0 (0.0%) | 155,300 |
17 Jun 2021 | INR | 17.65 | 17.65 | 17.35 | 17.35 | 17.35 | -0.9 (-4.93%) | 49,848 |
16 Jun 2021 | INR | 20.1 | 20.15 | 18.25 | 18.25 | 18.25 | -0.95 (-4.95%) | 341,935 |
15 Jun 2021 | INR | 18.95 | 19.2 | 18.7 | 19.2 | 19.2 | +0.9 (+4.92%) | 48,323 |
14 Jun 2021 | INR | 18.3 | 18.3 | 16.95 | 18.3 | 18.3 | +0.85 (+4.87%) | 178,638 |
11 Jun 2021 | INR | 17 | 17.45 | 16.8 | 17.45 | 17.45 | +0.8 (+4.80%) | 138,952 |
10 Jun 2021 | INR | 16.35 | 16.85 | 16.1 | 16.65 | 16.65 | +0.6 (+3.74%) | 98,440 |
9 Jun 2021 | INR | 16.1 | 16.4 | 16 | 16.05 | 16.05 | -0.05 (-0.31%) | 50,398 |
8 Jun 2021 | INR | 16.25 | 16.45 | 15.9 | 16.1 | 16.1 | -0.05 (-0.31%) | 71,240 |
7 Jun 2021 | INR | 16.9 | 17.2 | 16.1 | 16.15 | 16.15 | -0.25 (-1.52%) | 167,950 |
4 Jun 2021 | INR | 16.1 | 16.45 | 15.9 | 16.4 | 16.4 | +0.5 (+3.14%) | 174,792 |
3 Jun 2021 | INR | 15.65 | 15.9 | 14.85 | 15.9 | 15.9 | +0.75 (+4.95%) | 134,252 |
2 Jun 2021 | INR | 14.8 | 15.35 | 14.65 | 15.15 | 15.15 | +0.5 (+3.41%) | 156,476 |
1 Jun 2021 | INR | 15.9 | 15.9 | 14.5 | 14.65 | 14.65 | -0.55 (-3.62%) | 102,108 |
31 May 2021 | INR | 14.85 | 15.2 | 14.4 | 15.2 | 15.2 | +0.7 (+4.83%) | 75,346 |
28 May 2021 | INR | 15.4 | 15.4 | 14.4 | 14.5 | 14.5 | -0.3 (-2.03%) | 113,068 |
27 May 2021 | INR | 14.9 | 15 | 14.25 | 14.8 | 14.8 | +0.3 (+2.07%) | 47,422 |
26 May 2021 | INR | 14.85 | 15.15 | 14.35 | 14.5 | 14.5 | 0.0 (0.0%) | 54,165 |
25 May 2021 | INR | 14.9 | 14.95 | 14.4 | 14.5 | 14.5 | -0.15 (-1.02%) | 42,335 |
24 May 2021 | INR | 14.35 | 14.75 | 14.35 | 14.65 | 14.65 | +0.15 (+1.03%) | 55,364 |