Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 13.65 | 13.65 | 12.65 | 12.85 | 12.85 | -0.45 (-3.38%) | 195,030 |
16 Aug 2021 | INR | 13.15 | 14.35 | 13.15 | 13.3 | 13.3 | -0.5 (-3.62%) | 91,924 |
13 Aug 2021 | INR | 14.8 | 14.85 | 13.75 | 13.8 | 13.8 | -0.35 (-2.47%) | 94,530 |
12 Aug 2021 | INR | 13.5 | 14.15 | 12.85 | 14.15 | 14.15 | +0.65 (+4.81%) | 49,082 |
11 Aug 2021 | INR | 13.85 | 13.85 | 13.5 | 13.5 | 13.5 | -0.7 (-4.93%) | 50,236 |
10 Aug 2021 | INR | 14.9 | 14.95 | 14.2 | 14.2 | 14.2 | -0.7 (-4.70%) | 74,037 |
9 Aug 2021 | INR | 16.25 | 16.25 | 14.75 | 14.9 | 14.9 | -0.6 (-3.87%) | 170,473 |
6 Aug 2021 | INR | 15 | 15.9 | 14.9 | 15.5 | 15.5 | -0.15 (-0.96%) | 192,254 |
5 Aug 2021 | INR | 16.8 | 16.8 | 15.65 | 15.65 | 15.65 | -0.8 (-4.86%) | 84,423 |
4 Aug 2021 | INR | 17.2 | 17.2 | 15.8 | 16.45 | 16.45 | +0.05 (+0.30%) | 537,553 |
3 Aug 2021 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | +0.75 (+4.79%) | 68,269 |
2 Aug 2021 | INR | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | +0.7 (+4.68%) | 92,664 |
30 Jul 2021 | INR | 13.75 | 14.95 | 13.6 | 14.95 | 14.95 | +0.7 (+4.91%) | 225,742 |
29 Jul 2021 | INR | 14.2 | 14.3 | 13.85 | 14.25 | 14.25 | +0.25 (+1.79%) | 123,742 |
28 Jul 2021 | INR | 14.4 | 14.6 | 13.8 | 14 | 14 | -0.1 (-0.71%) | 170,458 |
27 Jul 2021 | INR | 14 | 14.25 | 13.75 | 14.1 | 14.1 | +0.2 (+1.44%) | 352,373 |
26 Jul 2021 | INR | 13.75 | 14.4 | 13.75 | 13.9 | 13.9 | -0.55 (-3.81%) | 249,349 |
23 Jul 2021 | INR | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.75 (-4.93%) | 47,696 |
22 Jul 2021 | INR | 16.1 | 16.25 | 15.2 | 15.2 | 15.2 | -0.8 (-5%) | 163,730 |
20 Jul 2021 | INR | 16.5 | 16.6 | 15.15 | 16 | 16 | +0.1 (+0.63%) | 328,299 |
19 Jul 2021 | INR | 15.7 | 16 | 14.9 | 15.9 | 15.9 | +0.65 (+4.26%) | 301,820 |
16 Jul 2021 | INR | 14.9 | 15.25 | 14.55 | 15.25 | 15.25 | +0.7 (+4.81%) | 488,214 |
15 Jul 2021 | INR | 13.9 | 14.55 | 13.3 | 14.55 | 14.55 | +0.65 (+4.68%) | 275,842 |
14 Jul 2021 | INR | 14.25 | 14.25 | 13.45 | 13.9 | 13.9 | -0.05 (-0.36%) | 265,899 |
13 Jul 2021 | INR | 14.55 | 14.8 | 13.75 | 13.95 | 13.95 | -0.35 (-2.45%) | 175,739 |
12 Jul 2021 | INR | 13.25 | 14.45 | 13.15 | 14.3 | 14.3 | -2.05 (-12.54%) | 404,934 |
9 Jul 2021 | INR | 16.35 | 16.35 | 15.6 | 16.35 | 16.35 | +0.75 (+4.81%) | 627,924 |
8 Jul 2021 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | +0.7 (+4.70%) | 164,989 |
7 Jul 2021 | INR | 14.5 | 14.9 | 14.25 | 14.9 | 14.9 | +0.7 (+4.93%) | 142,688 |
6 Jul 2021 | INR | 15.05 | 15.05 | 13.65 | 14.2 | 14.2 | -0.15 (-1.05%) | 4,141,146 |