Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | INR | 21.5 | 21.65 | 20.85 | 21 | 21 | -0.3 (-1.41%) | 8,340,000 |
12 Aug 2021 | INR | 19.3 | 21.65 | 19.25 | 21.3 | 21.3 | +1.95 (+10.08%) | 21,370,000 |
11 Aug 2021 | INR | 19.85 | 19.85 | 18.85 | 19.35 | 19.35 | -0.5 (-2.52%) | 9,470,000 |
10 Aug 2021 | INR | 20.7 | 20.7 | 19.6 | 19.85 | 19.85 | -0.85 (-4.11%) | 11,640,000 |
9 Aug 2021 | INR | 21.85 | 21.95 | 20.55 | 20.7 | 20.7 | -1 (-4.61%) | 9,200,000 |
6 Aug 2021 | INR | 22.3 | 22.7 | 21.55 | 21.7 | 21.7 | -0.6 (-2.69%) | 10,510,000 |
5 Aug 2021 | INR | 23.5 | 23.5 | 22.15 | 22.3 | 22.3 | -1.15 (-4.90%) | 9,500,000 |
4 Aug 2021 | INR | 23.35 | 24 | 23.3 | 23.45 | 23.45 | +0.1 (+0.43%) | 9,350,000 |
3 Aug 2021 | INR | 23.5 | 24.05 | 23.05 | 23.35 | 23.35 | -0.7 (-2.91%) | 19,840,000 |
2 Aug 2021 | INR | 24.65 | 24.75 | 23.55 | 24.05 | 24.05 | -0.4 (-1.64%) | 9,700,000 |
30 Jul 2021 | INR | 24.3 | 24.95 | 24.25 | 24.45 | 24.45 | +0.15 (+0.62%) | 7,270,000 |
29 Jul 2021 | INR | 24.5 | 24.65 | 24.2 | 24.3 | 24.3 | 0.0 (0.0%) | 6,580,000 |
28 Jul 2021 | INR | 24.5 | 24.8 | 24.1 | 24.3 | 24.3 | -0.2 (-0.82%) | 8,250,000 |
27 Jul 2021 | INR | 24.5 | 25.35 | 24.35 | 24.5 | 24.5 | -0.4 (-1.61%) | 8,820,000 |
26 Jul 2021 | INR | 25.75 | 25.75 | 24.8 | 24.9 | 24.9 | -0.85 (-3.30%) | 7,860,000 |
23 Jul 2021 | INR | 24.6 | 26.3 | 23.9 | 25.75 | 25.75 | +1.25 (+5.10%) | 29,850,000 |
22 Jul 2021 | INR | 23.6 | 26 | 23.6 | 24.5 | 24.5 | +1.15 (+4.93%) | 13,310,000 |
20 Jul 2021 | INR | 24.2 | 24.4 | 23.15 | 23.35 | 23.35 | -1.3 (-5.27%) | 15,580,000 |
19 Jul 2021 | INR | 24.95 | 25.15 | 24.5 | 24.65 | 24.65 | -0.6 (-2.38%) | 10,460,000 |
16 Jul 2021 | INR | 25.45 | 25.65 | 25.1 | 25.25 | 25.25 | -0.05 (-0.20%) | 6,070,000 |
15 Jul 2021 | INR | 25.75 | 26 | 25.2 | 25.3 | 25.3 | -0.2 (-0.78%) | 8,120,000 |
14 Jul 2021 | INR | 26.7 | 26.8 | 24.9 | 25.5 | 25.5 | -1.2 (-4.49%) | 14,160,000 |
13 Jul 2021 | INR | 26.35 | 27.2 | 25.9 | 26.7 | 26.7 | +0.6 (+2.30%) | 23,560,000 |
12 Jul 2021 | INR | 26.35 | 26.7 | 26 | 26.1 | 26.1 | -0.05 (-0.19%) | 6,770,000 |
9 Jul 2021 | INR | 26.3 | 26.35 | 25.85 | 26.15 | 26.15 | -0.2 (-0.76%) | 10,060,000 |
8 Jul 2021 | INR | 26.9 | 27 | 26.15 | 26.35 | 26.35 | -0.35 (-1.31%) | 10,490,000 |
7 Jul 2021 | INR | 26.2 | 27.45 | 26.1 | 26.7 | 26.7 | +0.5 (+1.91%) | 15,630,000 |
6 Jul 2021 | INR | 27.2 | 27.35 | 26.05 | 26.2 | 26.2 | -0.95 (-3.50%) | 17,530,000 |
5 Jul 2021 | INR | 27.8 | 28.1 | 26.9 | 27.15 | 27.15 | -0.3 (-1.09%) | 20,970,000 |
2 Jul 2021 | INR | 27.45 | 28.4 | 27.1 | 27.45 | 27.45 | +0.1 (+0.37%) | 22,980,000 |