Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 15.55 | 15.55 | 14.8 | 14.87 | 14.87 | -0.68 (-4.37%) | 29,899 |
16 Aug 2021 | INR | 16.18 | 16.18 | 14.85 | 15.55 | 15.55 | +0.13 (+0.84%) | 21,583 |
13 Aug 2021 | INR | 16.39 | 16.45 | 15.21 | 15.42 | 15.42 | -0.29 (-1.85%) | 28,132 |
12 Aug 2021 | INR | 15.2 | 15.98 | 14.52 | 15.71 | 15.71 | +0.49 (+3.22%) | 30,652 |
11 Aug 2021 | INR | 14.91 | 16.42 | 14.86 | 15.22 | 15.22 | -0.42 (-2.69%) | 133,927 |
10 Aug 2021 | INR | 16.89 | 16.89 | 15.33 | 15.64 | 15.64 | -0.49 (-3.04%) | 158,214 |
9 Aug 2021 | INR | 16.13 | 16.13 | 15.15 | 16.13 | 16.13 | +0.76 (+4.94%) | 61,869 |
6 Aug 2021 | INR | 15.37 | 15.37 | 14.5 | 15.37 | 15.37 | +0.73 (+4.99%) | 52,356 |
5 Aug 2021 | INR | 14.64 | 14.64 | 13.35 | 14.64 | 14.64 | +0.69 (+4.95%) | 68,350 |
4 Aug 2021 | INR | 13.95 | 13.95 | 13.85 | 13.95 | 13.95 | +0.66 (+4.97%) | 78,744 |
3 Aug 2021 | INR | 13 | 13.29 | 12.9 | 13.29 | 13.29 | +0.63 (+4.98%) | 51,350 |
2 Aug 2021 | INR | 12.1 | 12.66 | 12.1 | 12.66 | 12.66 | +0.6 (+4.98%) | 89,480 |
30 Jul 2021 | INR | 12.15 | 12.38 | 11.3 | 12.06 | 12.06 | +0.17 (+1.43%) | 31,513 |
29 Jul 2021 | INR | 12.92 | 12.92 | 11.71 | 11.89 | 11.89 | -0.43 (-3.49%) | 134,770 |
28 Jul 2021 | INR | 12.92 | 12.92 | 11.7 | 12.32 | 12.32 | +0.01 (+0.08%) | 539,687 |
27 Jul 2021 | INR | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | +0.58 (+4.94%) | 30,633 |
26 Jul 2021 | INR | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | +0.55 (+4.92%) | 32,573 |
23 Jul 2021 | INR | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | +0.53 (+4.98%) | 40,954 |
22 Jul 2021 | INR | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | +0.5 (+4.93%) | 17,526 |
20 Jul 2021 | INR | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | +0.48 (+4.96%) | 50,317 |
19 Jul 2021 | INR | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | +0.46 (+4.99%) | 27,663 |
16 Jul 2021 | INR | 9.15 | 9.21 | 8.42 | 9.21 | 9.21 | +0.43 (+4.90%) | 41,437 |
15 Jul 2021 | INR | 8.67 | 9.07 | 8.67 | 8.78 | 8.78 | -0.29 (-3.20%) | 40,168 |
14 Jul 2021 | INR | 8.93 | 9.3 | 8.58 | 9.07 | 9.07 | +0.14 (+1.57%) | 39,029 |
13 Jul 2021 | INR | 8.99 | 9.37 | 8.55 | 8.93 | 8.93 | -0.06 (-0.67%) | 53,694 |
12 Jul 2021 | INR | 9.4 | 9.4 | 8.55 | 8.99 | 8.99 | -0.01 (-0.11%) | 43,083 |
9 Jul 2021 | INR | 8.76 | 9.55 | 8.76 | 9 | 9 | -0.17 (-1.85%) | 22,036 |
8 Jul 2021 | INR | 8.61 | 9.35 | 8.61 | 9.17 | 9.17 | +0.11 (+1.21%) | 70,821 |
7 Jul 2021 | INR | 9.35 | 9.99 | 9.05 | 9.06 | 9.06 | -0.46 (-4.83%) | 58,133 |
6 Jul 2021 | INR | 9.65 | 10.51 | 9.52 | 9.52 | 9.52 | -0.5 (-4.99%) | 90,061 |