Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 17.5 | 17.85 | 17.5 | 17.85 | 17.85 | +0.85 (+5%) | 30,564 |
30 Jun 2021 | INR | 17.15 | 17.25 | 16.5 | 17 | 17 | -0.15 (-0.87%) | 22,045 |
29 Jun 2021 | INR | 17.45 | 17.45 | 16.45 | 17.15 | 17.15 | +0.1 (+0.59%) | 14,096 |
28 Jun 2021 | INR | 17.1 | 17.25 | 16.25 | 17.05 | 17.05 | -0.05 (-0.29%) | 33,148 |
25 Jun 2021 | INR | 16.95 | 17.3 | 16.6 | 17.1 | 17.1 | -0.2 (-1.16%) | 26,115 |
24 Jun 2021 | INR | 17.1 | 17.5 | 17 | 17.3 | 17.3 | +0.1 (+0.58%) | 20,332 |
23 Jun 2021 | INR | 17.75 | 17.75 | 17 | 17.2 | 17.2 | -0.05 (-0.29%) | 21,455 |
22 Jun 2021 | INR | 16.9 | 17.6 | 16.9 | 17.25 | 17.25 | +0.35 (+2.07%) | 20,786 |
21 Jun 2021 | INR | 16.9 | 17.1 | 16.3 | 16.9 | 16.9 | -0.15 (-0.88%) | 50,712 |
18 Jun 2021 | INR | 17.65 | 17.65 | 16.8 | 17.05 | 17.05 | -0.6 (-3.40%) | 99,005 |
17 Jun 2021 | INR | 17.45 | 18.3 | 16.85 | 17.65 | 17.65 | -0.05 (-0.28%) | 75,830 |
16 Jun 2021 | INR | 18.3 | 18.6 | 17.4 | 17.7 | 17.7 | -0.55 (-3.01%) | 88,043 |
15 Jun 2021 | INR | 18.7 | 19.5 | 18 | 18.25 | 18.25 | -0.65 (-3.44%) | 147,108 |
14 Jun 2021 | INR | 20.8 | 20.8 | 18.9 | 18.9 | 18.9 | -0.95 (-4.79%) | 169,543 |
11 Jun 2021 | INR | 20.05 | 20.05 | 18.6 | 19.85 | 19.85 | +0.75 (+3.93%) | 634,963 |
10 Jun 2021 | INR | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | +0.9 (+4.95%) | 108,348 |
9 Jun 2021 | INR | 17.4 | 18.2 | 16.35 | 18.2 | 18.2 | +1.65 (+9.97%) | 740,031 |
8 Jun 2021 | INR | 15.4 | 16.65 | 14.9 | 16.55 | 16.55 | +1.4 (+9.24%) | 298,509 |
7 Jun 2021 | INR | 14.55 | 15.65 | 14.55 | 15.15 | 15.15 | +0.7 (+4.84%) | 200,032 |
4 Jun 2021 | INR | 14.7 | 15.1 | 13.8 | 14.45 | 14.45 | 0.0 (0.0%) | 183,962 |
3 Jun 2021 | INR | 14 | 14.45 | 13.95 | 14.45 | 14.45 | +0.65 (+4.71%) | 105,173 |
2 Jun 2021 | INR | 13.85 | 14.1 | 13.3 | 13.8 | 13.8 | +0.25 (+1.85%) | 146,486 |
1 Jun 2021 | INR | 13.4 | 13.8 | 13.15 | 13.55 | 13.55 | -0.15 (-1.09%) | 100,325 |
31 May 2021 | INR | 14.15 | 14.15 | 13.4 | 13.7 | 13.7 | +0.05 (+0.37%) | 36,937 |
28 May 2021 | INR | 14.4 | 14.7 | 13.5 | 13.65 | 13.65 | -0.35 (-2.50%) | 85,598 |
27 May 2021 | INR | 13.8 | 14.2 | 13.1 | 14 | 14 | +0.45 (+3.32%) | 192,469 |
26 May 2021 | INR | 13.25 | 13.75 | 12.85 | 13.55 | 13.55 | +0.05 (+0.37%) | 102,119 |
25 May 2021 | INR | 13.5 | 13.75 | 13.1 | 13.5 | 13.5 | +0.35 (+2.66%) | 50,848 |
24 May 2021 | INR | 13.75 | 13.75 | 13.1 | 13.15 | 13.15 | -0.45 (-3.31%) | 46,704 |
21 May 2021 | INR | 13.65 | 13.85 | 13.45 | 13.6 | 13.6 | +0.1 (+0.74%) | 44,821 |