Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 12.04 | 12.16 | 11.45 | 11.69 | 11.69 | -0.38 (-3.15%) | 728,121 |
16 Aug 2021 | INR | 12.25 | 12.46 | 12.05 | 12.07 | 12.07 | -0.41 (-3.29%) | 290,548 |
13 Aug 2021 | INR | 12.75 | 13.01 | 12.36 | 12.48 | 12.48 | -0.32 (-2.50%) | 430,265 |
12 Aug 2021 | INR | 12.55 | 13.1 | 12.3 | 12.8 | 12.8 | +0.39 (+3.14%) | 532,463 |
11 Aug 2021 | INR | 12.71 | 13.09 | 11.4 | 12.41 | 12.41 | -0.52 (-4.02%) | 1,010,204 |
10 Aug 2021 | INR | 13.47 | 13.63 | 12.83 | 12.93 | 12.93 | -0.53 (-3.94%) | 667,927 |
9 Aug 2021 | INR | 13.52 | 13.86 | 13.38 | 13.46 | 13.46 | -0.16 (-1.17%) | 437,894 |
6 Aug 2021 | INR | 14 | 14 | 13.43 | 13.62 | 13.62 | +0.13 (+0.96%) | 707,072 |
5 Aug 2021 | INR | 13.8 | 13.81 | 13.25 | 13.49 | 13.49 | -0.32 (-2.32%) | 640,244 |
4 Aug 2021 | INR | 14.12 | 14.35 | 13.76 | 13.81 | 13.81 | -0.39 (-2.75%) | 583,432 |
3 Aug 2021 | INR | 14.78 | 14.78 | 14.14 | 14.2 | 14.2 | -0.4 (-2.74%) | 462,123 |
2 Aug 2021 | INR | 14.35 | 14.72 | 14.35 | 14.6 | 14.6 | +0.19 (+1.32%) | 744,866 |
30 Jul 2021 | INR | 14.11 | 14.76 | 13.98 | 14.41 | 14.41 | +0.53 (+3.82%) | 905,765 |
29 Jul 2021 | INR | 14.04 | 14.17 | 13.83 | 13.88 | 13.88 | +0.05 (+0.36%) | 495,437 |
28 Jul 2021 | INR | 14.2 | 14.2 | 13.68 | 13.83 | 13.83 | -0.14 (-1.00%) | 874,449 |
27 Jul 2021 | INR | 14.15 | 14.45 | 13.8 | 13.97 | 13.97 | +0.01 (+0.07%) | 592,743 |
26 Jul 2021 | INR | 14.31 | 14.37 | 13.9 | 13.96 | 13.96 | -0.34 (-2.38%) | 325,818 |
23 Jul 2021 | INR | 14.98 | 14.98 | 14.16 | 14.3 | 14.3 | -0.41 (-2.79%) | 707,908 |
22 Jul 2021 | INR | 15 | 15.22 | 14.5 | 14.71 | 14.71 | -0.18 (-1.21%) | 960,310 |
20 Jul 2021 | INR | 13.96 | 15.14 | 13.35 | 14.89 | 14.89 | +1.06 (+7.66%) | 4,168,071 |
19 Jul 2021 | INR | 14 | 14.38 | 13.65 | 13.83 | 13.83 | -0.32 (-2.26%) | 727,602 |
16 Jul 2021 | INR | 13.9 | 14.33 | 13.9 | 14.15 | 14.15 | +0.22 (+1.58%) | 446,352 |
15 Jul 2021 | INR | 14.36 | 14.5 | 13.8 | 13.93 | 13.93 | -0.28 (-1.97%) | 678,140 |
14 Jul 2021 | INR | 14.3 | 14.52 | 14.16 | 14.21 | 14.21 | -0.14 (-0.98%) | 385,621 |
13 Jul 2021 | INR | 14.65 | 14.78 | 14.28 | 14.35 | 14.35 | -0.13 (-0.90%) | 771,812 |
12 Jul 2021 | INR | 14.7 | 14.91 | 14.43 | 14.48 | 14.48 | -0.18 (-1.23%) | 619,523 |
9 Jul 2021 | INR | 14.5 | 14.85 | 14.33 | 14.66 | 14.66 | +0.2 (+1.38%) | 974,893 |
8 Jul 2021 | INR | 14.58 | 14.95 | 14.34 | 14.46 | 14.46 | -0.11 (-0.75%) | 668,168 |
7 Jul 2021 | INR | 14.4 | 14.89 | 14.07 | 14.57 | 14.57 | +0.14 (+0.97%) | 1,120,534 |
6 Jul 2021 | INR | 15.4 | 15.45 | 14.3 | 14.43 | 14.43 | -0.74 (-4.88%) | 1,821,661 |