Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 13.34 | 13.53 | 13.1 | 13.53 | 13.53 | +0.64 (+4.97%) | 2,002,994 |
2 Jul 2021 | INR | 12.7 | 13 | 12.1 | 12.89 | 12.89 | +0.3 (+2.38%) | 1,140,864 |
1 Jul 2021 | INR | 12.84 | 12.84 | 11.94 | 12.59 | 12.59 | +0.03 (+0.24%) | 2,861,055 |
30 Jun 2021 | INR | 13.2 | 13.2 | 12.5 | 12.56 | 12.56 | -0.33 (-2.56%) | 1,446,422 |
29 Jun 2021 | INR | 13.1 | 13.3 | 12.51 | 12.89 | 12.89 | -0.17 (-1.30%) | 1,508,392 |
28 Jun 2021 | INR | 13.7 | 13.99 | 13 | 13.06 | 13.06 | -0.36 (-2.68%) | 2,192,059 |
25 Jun 2021 | INR | 12.54 | 13.84 | 12.54 | 13.42 | 13.42 | +0.23 (+1.74%) | 5,198,657 |
24 Jun 2021 | INR | 13.25 | 13.65 | 13.19 | 13.19 | 13.19 | -0.69 (-4.97%) | 1,216,844 |
23 Jun 2021 | INR | 14.16 | 14.75 | 13.88 | 13.88 | 13.88 | -0.73 (-5.00%) | 3,212,090 |
22 Jun 2021 | INR | 15.49 | 15.49 | 14.2 | 14.61 | 14.61 | -0.15 (-1.02%) | 4,729,673 |
21 Jun 2021 | INR | 13.36 | 14.76 | 13.36 | 14.76 | 14.76 | +0.7 (+4.98%) | 6,022,464 |
18 Jun 2021 | INR | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.74 (-5%) | 1,954,213 |
17 Jun 2021 | INR | 14.86 | 15.9 | 14.8 | 14.8 | 14.8 | -0.77 (-4.95%) | 5,293,648 |
16 Jun 2021 | INR | 15.72 | 15.72 | 14.24 | 15.57 | 15.57 | +0.59 (+3.94%) | 12,236,175 |
15 Jun 2021 | INR | 13.89 | 14.98 | 13.5 | 14.98 | 14.98 | +1.36 (+9.99%) | 23,779,783 |
14 Jun 2021 | INR | 12.9 | 13.78 | 11.35 | 13.62 | 13.62 | +1.09 (+8.70%) | 21,423,173 |
11 Jun 2021 | INR | 13.03 | 13.27 | 11.54 | 12.53 | 12.53 | -0.07 (-0.56%) | 23,955,716 |
10 Jun 2021 | INR | 11.1 | 12.6 | 10.94 | 12.6 | 12.6 | +2.1 (+20%) | 32,281,360 |
9 Jun 2021 | INR | 8.78 | 10.5 | 8.78 | 10.5 | 10.5 | +1.75 (+20%) | 32,518,081 |
8 Jun 2021 | INR | 8.87 | 8.96 | 8.6 | 8.75 | 8.75 | -0.12 (-1.35%) | 2,662,760 |
7 Jun 2021 | INR | 8.77 | 9.16 | 8.65 | 8.87 | 8.87 | +0.17 (+1.95%) | 4,707,669 |
4 Jun 2021 | INR | 8.85 | 8.96 | 8.6 | 8.7 | 8.7 | -0.12 (-1.36%) | 2,363,035 |
3 Jun 2021 | INR | 8.98 | 9.06 | 8.75 | 8.82 | 8.82 | +0.13 (+1.50%) | 2,417,335 |
2 Jun 2021 | INR | 8.6 | 8.97 | 8.52 | 8.69 | 8.69 | +0.06 (+0.70%) | 3,113,755 |
1 Jun 2021 | INR | 8.98 | 9.09 | 8.45 | 8.63 | 8.63 | -0.23 (-2.60%) | 3,097,971 |
31 May 2021 | INR | 8.36 | 9.03 | 8.36 | 8.86 | 8.86 | +0.5 (+5.98%) | 3,545,806 |
28 May 2021 | INR | 8.9 | 8.95 | 8.15 | 8.36 | 8.36 | -0.41 (-4.68%) | 4,497,760 |
27 May 2021 | INR | 9.49 | 9.49 | 8.72 | 8.77 | 8.77 | -0.46 (-4.98%) | 4,484,654 |
26 May 2021 | INR | 8.39 | 9.65 | 8.2 | 9.23 | 9.23 | +1.1 (+13.53%) | 13,812,686 |
25 May 2021 | INR | 7.9 | 8.32 | 7.76 | 8.13 | 8.13 | +0.33 (+4.23%) | 4,701,597 |