Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 12.6 | 12.6 | 12.1 | 12.15 | 12.15 | -0.55 (-4.33%) | 799,845 |
16 Aug 2021 | INR | 13.55 | 13.8 | 12.7 | 12.7 | 12.7 | -0.65 (-4.87%) | 692,050 |
13 Aug 2021 | INR | 13.65 | 14.15 | 13.1 | 13.35 | 13.35 | -0.3 (-2.20%) | 889,077 |
12 Aug 2021 | INR | 12.95 | 13.65 | 12.45 | 13.65 | 13.65 | +0.65 (+5%) | 1,991,792 |
11 Aug 2021 | INR | 13.65 | 13.8 | 13 | 13 | 13 | -0.65 (-4.76%) | 733,241 |
10 Aug 2021 | INR | 14.35 | 14.35 | 13.65 | 13.65 | 13.65 | -0.7 (-4.88%) | 627,893 |
9 Aug 2021 | INR | 14.8 | 14.85 | 14.05 | 14.35 | 14.35 | +0.2 (+1.41%) | 2,106,823 |
6 Aug 2021 | INR | 14.05 | 14.55 | 14.05 | 14.15 | 14.15 | -0.2 (-1.39%) | 544,937 |
5 Aug 2021 | INR | 15.25 | 15.25 | 14.25 | 14.35 | 14.35 | -0.6 (-4.01%) | 664,792 |
4 Aug 2021 | INR | 15.85 | 15.85 | 14.8 | 14.95 | 14.95 | -0.5 (-3.24%) | 467,578 |
3 Aug 2021 | INR | 15.45 | 15.7 | 15.3 | 15.45 | 15.45 | +0.05 (+0.32%) | 491,787 |
2 Aug 2021 | INR | 15.85 | 16 | 15.3 | 15.4 | 15.4 | -0.25 (-1.60%) | 538,979 |
30 Jul 2021 | INR | 15.6 | 16.1 | 15.35 | 15.65 | 15.65 | +0.15 (+0.97%) | 520,926 |
29 Jul 2021 | INR | 16 | 16 | 15.3 | 15.5 | 15.5 | -0.2 (-1.27%) | 460,346 |
28 Jul 2021 | INR | 16.2 | 16.2 | 15.35 | 15.7 | 15.7 | +0.15 (+0.96%) | 857,318 |
27 Jul 2021 | INR | 14.85 | 15.55 | 14.85 | 15.55 | 15.55 | +0.7 (+4.71%) | 812,762 |
26 Jul 2021 | INR | 15.4 | 15.45 | 14.75 | 14.85 | 14.85 | -0.5 (-3.26%) | 740,840 |
23 Jul 2021 | INR | 16.15 | 16.15 | 15.3 | 15.35 | 15.35 | -0.55 (-3.46%) | 570,498 |
22 Jul 2021 | INR | 15.55 | 16.25 | 15.55 | 15.9 | 15.9 | +0.2 (+1.27%) | 796,664 |
20 Jul 2021 | INR | 16.45 | 16.5 | 15.65 | 15.7 | 15.7 | -0.75 (-4.56%) | 1,087,498 |
19 Jul 2021 | INR | 16.9 | 16.9 | 16.4 | 16.45 | 16.45 | -0.35 (-2.08%) | 653,997 |
16 Jul 2021 | INR | 16.95 | 17.35 | 16.4 | 16.8 | 16.8 | +0.15 (+0.90%) | 1,607,744 |
15 Jul 2021 | INR | 17 | 17 | 16.55 | 16.65 | 16.65 | -0.05 (-0.30%) | 633,963 |
14 Jul 2021 | INR | 16.65 | 17.45 | 16.4 | 16.7 | 16.7 | +0.05 (+0.30%) | 2,903,437 |
13 Jul 2021 | INR | 17.1 | 17.1 | 16.55 | 16.65 | 16.65 | -0.05 (-0.30%) | 767,653 |
12 Jul 2021 | INR | 17.1 | 17.15 | 16.4 | 16.7 | 16.7 | -0.25 (-1.47%) | 789,381 |
9 Jul 2021 | INR | 17.05 | 17.2 | 16.6 | 16.95 | 16.95 | +0.15 (+0.89%) | 829,592 |
8 Jul 2021 | INR | 17.25 | 17.3 | 16.25 | 16.8 | 16.8 | -0.15 (-0.88%) | 1,096,447 |
7 Jul 2021 | INR | 17.3 | 17.4 | 16.7 | 16.95 | 16.95 | -0.4 (-2.31%) | 1,131,584 |
6 Jul 2021 | INR | 17.95 | 18.35 | 16.65 | 17.35 | 17.35 | -0.15 (-0.86%) | 3,368,378 |