Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 16.21 | 16.21 | 15.06 | 15.52 | 15.52 | +0.08 (+0.52%) | 4,499 |
2 Jul 2021 | INR | 15 | 15.44 | 14.95 | 15.44 | 15.44 | +0.73 (+4.96%) | 3,528 |
1 Jul 2021 | INR | 14.3 | 15.68 | 14.21 | 14.71 | 14.71 | -0.24 (-1.61%) | 8,425 |
30 Jun 2021 | INR | 14.25 | 14.95 | 14.25 | 14.95 | 14.95 | +0.7 (+4.91%) | 7,148 |
29 Jun 2021 | INR | 14.45 | 15.6 | 14.25 | 14.25 | 14.25 | -0.75 (-5%) | 15,602 |
28 Jun 2021 | INR | 14.65 | 15.6 | 14.35 | 15 | 15 | +0.1 (+0.67%) | 14,706 |
25 Jun 2021 | INR | 15.75 | 15.75 | 14.3 | 14.9 | 14.9 | -0.1 (-0.67%) | 3,113 |
24 Jun 2021 | INR | 16.35 | 16.35 | 14.9 | 15 | 15 | -0.6 (-3.85%) | 2,503 |
23 Jun 2021 | INR | 17.1 | 17.1 | 15.5 | 15.6 | 15.6 | -0.7 (-4.29%) | 2,389 |
22 Jun 2021 | INR | 17.4 | 17.4 | 15.8 | 16.3 | 16.3 | -0.3 (-1.81%) | 3,562 |
21 Jun 2021 | INR | 17.3 | 18 | 16.45 | 16.6 | 16.6 | -0.7 (-4.05%) | 19,375 |
18 Jun 2021 | INR | 17.85 | 19.1 | 17.3 | 17.3 | 17.3 | -0.9 (-4.95%) | 2,641 |
17 Jun 2021 | INR | 18.5 | 18.5 | 17.6 | 18.2 | 18.2 | -0.3 (-1.62%) | 1,722 |
16 Jun 2021 | INR | 17.2 | 18.7 | 17.05 | 18.5 | 18.5 | +0.6 (+3.35%) | 4,551 |
15 Jun 2021 | INR | 17.4 | 18 | 16.55 | 17.9 | 17.9 | +0.5 (+2.87%) | 1,155 |
14 Jun 2021 | INR | 19 | 19.05 | 17.4 | 17.4 | 17.4 | -0.85 (-4.66%) | 1,351 |
11 Jun 2021 | INR | 18.3 | 18.3 | 17.75 | 18.25 | 18.25 | +0.8 (+4.58%) | 532 |
10 Jun 2021 | INR | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | +0.8 (+4.80%) | 773 |
9 Jun 2021 | INR | 16.65 | 17.1 | 16.6 | 16.65 | 16.65 | +0.35 (+2.15%) | 1,204 |
8 Jun 2021 | INR | 16.5 | 16.5 | 15.8 | 16.3 | 16.3 | +0.55 (+3.49%) | 430 |
7 Jun 2021 | INR | 17.05 | 17.05 | 15.75 | 15.75 | 15.75 | -0.8 (-4.83%) | 124 |
4 Jun 2021 | INR | 16.45 | 16.55 | 16.45 | 16.55 | 16.55 | +0.75 (+4.75%) | 1,305 |
3 Jun 2021 | INR | 15.85 | 15.85 | 15.8 | 15.8 | 15.8 | -0.05 (-0.32%) | 5 |
2 Jun 2021 | INR | 17.4 | 17.4 | 15.85 | 15.85 | 15.85 | -0.75 (-4.52%) | 3,037 |
1 Jun 2021 | INR | 15.6 | 17.2 | 15.6 | 16.6 | 16.6 | +0.18 (+1.10%) | 1,115 |
31 May 2021 | INR | 15.64 | 16.42 | 15.64 | 16.42 | 16.42 | +0.78 (+4.99%) | 2,267 |
28 May 2021 | INR | 15.05 | 15.77 | 14.27 | 15.64 | 15.64 | +0.62 (+4.13%) | 2,188 |
27 May 2021 | INR | 15.48 | 15.48 | 14.02 | 15.02 | 15.02 | +0.27 (+1.83%) | 2,780 |
26 May 2021 | INR | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | +0.7 (+4.98%) | 114 |
25 May 2021 | INR | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | +0.29 (+2.11%) | 1 |