Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 11.55 | 12.09 | 11.55 | 11.85 | 11.85 | +0.03 (+0.25%) | 976,248 |
6 Apr 2021 | INR | 12 | 12.12 | 11.54 | 11.82 | 11.82 | -0.17 (-1.42%) | 457,131 |
5 Apr 2021 | INR | 12.25 | 12.47 | 11.99 | 11.99 | 11.99 | -0.63 (-4.99%) | 646,909 |
1 Apr 2021 | INR | 12.09 | 12.63 | 12.09 | 12.62 | 12.62 | +0.59 (+4.90%) | 1,171,011 |
31 Mar 2021 | INR | 12.24 | 12.4 | 11.91 | 12.03 | 12.03 | -0.21 (-1.72%) | 601,605 |
30 Mar 2021 | INR | 12.7 | 13.02 | 12.18 | 12.24 | 12.24 | -0.51 (-4%) | 805,326 |
26 Mar 2021 | INR | 12.89 | 13.15 | 12.49 | 12.75 | 12.75 | +0.08 (+0.63%) | 1,057,155 |
25 Mar 2021 | INR | 13.15 | 13.27 | 12.67 | 12.67 | 12.67 | -0.66 (-4.95%) | 808,162 |
24 Mar 2021 | INR | 14.05 | 14.22 | 13.23 | 13.33 | 13.33 | -0.24 (-1.77%) | 2,221,752 |
23 Mar 2021 | INR | 13.4 | 13.57 | 13.14 | 13.57 | 13.57 | +0.64 (+4.95%) | 2,018,272 |
22 Mar 2021 | INR | 12.48 | 12.93 | 12.15 | 12.93 | 12.93 | +0.61 (+4.95%) | 479,191 |
19 Mar 2021 | INR | 12.25 | 12.66 | 12.22 | 12.32 | 12.32 | -0.54 (-4.20%) | 3,202,141 |
18 Mar 2021 | INR | 13.2 | 13.35 | 12.86 | 12.86 | 12.86 | -0.67 (-4.95%) | 1,910,028 |
17 Mar 2021 | INR | 14 | 14 | 13.53 | 13.53 | 13.53 | -0.71 (-4.99%) | 885,119 |
16 Mar 2021 | INR | 14.71 | 14.71 | 14.24 | 14.24 | 14.24 | -0.74 (-4.94%) | 2,657,374 |
15 Mar 2021 | INR | 15.8 | 15.95 | 14.83 | 14.98 | 14.98 | -0.63 (-4.04%) | 4,676,098 |
12 Mar 2021 | INR | 14.85 | 15.76 | 14.3 | 15.61 | 15.61 | +1.28 (+8.93%) | 14,894,314 |
10 Mar 2021 | INR | 13.75 | 14.34 | 13.04 | 14.33 | 14.33 | +1.29 (+9.89%) | 10,244,599 |
9 Mar 2021 | INR | 11.9 | 13.04 | 11.9 | 13.04 | 13.04 | +1.18 (+9.95%) | 14,426,680 |
8 Mar 2021 | INR | 12.2 | 12.47 | 11.8 | 11.86 | 11.86 | +0.12 (+1.02%) | 1,025,242 |
5 Mar 2021 | INR | 11.71 | 12.29 | 11.01 | 11.74 | 11.74 | -0.18 (-1.51%) | 3,302,824 |
4 Mar 2021 | INR | 12.7 | 13.21 | 11.84 | 11.92 | 11.92 | -0.9 (-7.02%) | 5,809,254 |
3 Mar 2021 | INR | 10.88 | 12.82 | 10.87 | 12.82 | 12.82 | +2.13 (+19.93%) | 5,850,537 |
2 Mar 2021 | INR | 9.45 | 11.04 | 9.45 | 10.69 | 10.69 | +1.19 (+12.53%) | 5,867,505 |
1 Mar 2021 | INR | 8.95 | 9.86 | 8.95 | 9.5 | 9.5 | +0.58 (+6.50%) | 2,205,492 |
26 Feb 2021 | INR | 9.11 | 9.34 | 8.85 | 8.92 | 8.92 | -0.13 (-1.44%) | 835,816 |
25 Feb 2021 | INR | 9.09 | 9.23 | 8.86 | 9.05 | 9.05 | +0.16 (+1.80%) | 793,117 |
24 Feb 2021 | INR | 9 | 9.06 | 8.77 | 8.89 | 8.89 | +0.06 (+0.68%) | 665,942 |
23 Feb 2021 | INR | 8.89 | 8.91 | 8.79 | 8.83 | 8.83 | +0.11 (+1.26%) | 309,970 |
22 Feb 2021 | INR | 9.2 | 9.2 | 8.7 | 8.72 | 8.72 | -0.28 (-3.11%) | 367,729 |