Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 21.75 | 22.85 | 21.75 | 21.8 | 21.8 | -1.05 (-4.60%) | 205,913 |
16 Aug 2021 | INR | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.2 (-4.99%) | 296,514 |
13 Aug 2021 | INR | 25.95 | 26.55 | 24.05 | 24.05 | 24.05 | -1.25 (-4.94%) | 427,932 |
12 Aug 2021 | INR | 22.9 | 25.3 | 22.9 | 25.3 | 25.3 | +1.2 (+4.98%) | 456,252 |
11 Aug 2021 | INR | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | -1.25 (-4.93%) | 82,363 |
10 Aug 2021 | INR | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.3 (-4.88%) | 51,186 |
9 Aug 2021 | INR | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.4 (-4.99%) | 88,093 |
6 Aug 2021 | INR | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.45 (-4.92%) | 159,619 |
5 Aug 2021 | INR | 30.95 | 30.95 | 29.5 | 29.5 | 29.5 | -1.55 (-4.99%) | 198,481 |
4 Aug 2021 | INR | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | +1.45 (+4.90%) | 167,107 |
3 Aug 2021 | INR | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | +1.4 (+4.96%) | 53,954 |
2 Aug 2021 | INR | 28.2 | 28.2 | 28.2 | 28.2 | 28.2 | +1.3 (+4.83%) | 104,466 |
30 Jul 2021 | INR | 26.9 | 26.9 | 26.4 | 26.9 | 26.9 | +1.25 (+4.87%) | 83,870 |
29 Jul 2021 | INR | 25.65 | 25.65 | 25.55 | 25.65 | 25.65 | +1.2 (+4.91%) | 128,486 |
28 Jul 2021 | INR | 24.45 | 24.45 | 22.35 | 24.45 | 24.45 | +1.15 (+4.94%) | 477,606 |
27 Jul 2021 | INR | 23.3 | 23.3 | 22.3 | 23.3 | 23.3 | +1.1 (+4.95%) | 425,001 |
26 Jul 2021 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | +1.05 (+4.96%) | 193,491 |
23 Jul 2021 | INR | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | +1 (+4.96%) | 84,895 |
22 Jul 2021 | INR | 19.15 | 20.15 | 19 | 20.15 | 20.15 | +0.95 (+4.95%) | 368,550 |
20 Jul 2021 | INR | 19.5 | 19.7 | 18.8 | 19.2 | 19.2 | +0.4 (+2.13%) | 268,822 |
19 Jul 2021 | INR | 17.95 | 18.8 | 17.85 | 18.8 | 18.8 | +0.85 (+4.74%) | 475,766 |
16 Jul 2021 | INR | 18.05 | 18.55 | 17.1 | 17.95 | 17.95 | +0.25 (+1.41%) | 287,093 |
15 Jul 2021 | INR | 18.95 | 18.95 | 17.7 | 17.7 | 17.7 | -0.9 (-4.84%) | 408,740 |
14 Jul 2021 | INR | 18.55 | 19.1 | 18.1 | 18.6 | 18.6 | -0.1 (-0.53%) | 273,812 |
13 Jul 2021 | INR | 19.65 | 19.7 | 18.05 | 18.7 | 18.7 | -0.1 (-0.53%) | 823,453 |
12 Jul 2021 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | +0.85 (+4.74%) | 178,423 |
9 Jul 2021 | INR | 16.35 | 17.95 | 16.25 | 17.95 | 17.95 | +0.85 (+4.97%) | 1,037,874 |
8 Jul 2021 | INR | 17.15 | 17.45 | 17.1 | 17.1 | 17.1 | -0.85 (-4.74%) | 158,697 |
7 Jul 2021 | INR | 19.45 | 19.5 | 17.95 | 17.95 | 17.95 | -0.9 (-4.77%) | 1,052,687 |
6 Jul 2021 | INR | 18.4 | 18.85 | 17.55 | 18.85 | 18.85 | +1.7 (+9.91%) | 2,167,062 |