Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 10.7 | 10.7 | 10.44 | 10.44 | 10.44 | -0.54 (-4.92%) | 2,664,938 |
16 Aug 2021 | INR | 11.77 | 11.77 | 10.98 | 10.98 | 10.98 | -0.57 (-4.94%) | 3,127,973 |
13 Aug 2021 | INR | 12.14 | 12.14 | 11.5 | 11.55 | 11.55 | -0.35 (-2.94%) | 1,594,858 |
12 Aug 2021 | INR | 11.45 | 12.04 | 11.3 | 11.9 | 11.9 | +0.33 (+2.85%) | 2,453,334 |
11 Aug 2021 | INR | 11.49 | 12.09 | 11.49 | 11.57 | 11.57 | -0.52 (-4.30%) | 4,229,693 |
10 Aug 2021 | INR | 12.3 | 12.61 | 12.09 | 12.09 | 12.09 | -0.63 (-4.95%) | 3,089,173 |
9 Aug 2021 | INR | 13.1 | 13.19 | 12.27 | 12.72 | 12.72 | -0.05 (-0.39%) | 2,008,114 |
6 Aug 2021 | INR | 12.05 | 12.77 | 12.05 | 12.77 | 12.77 | +0.6 (+4.93%) | 1,577,764 |
5 Aug 2021 | INR | 12.4 | 12.78 | 12.02 | 12.17 | 12.17 | -0.48 (-3.79%) | 3,516,476 |
4 Aug 2021 | INR | 13.7 | 13.7 | 12.62 | 12.65 | 12.65 | -0.63 (-4.74%) | 5,304,476 |
3 Aug 2021 | INR | 13.28 | 13.28 | 12.7 | 13.28 | 13.28 | +0.63 (+4.98%) | 7,108,641 |
2 Aug 2021 | INR | 12.4 | 12.65 | 12.22 | 12.65 | 12.65 | +0.6 (+4.98%) | 2,677,838 |
30 Jul 2021 | INR | 11.5 | 12.05 | 11.15 | 12.05 | 12.05 | +0.57 (+4.97%) | 1,389,361 |
29 Jul 2021 | INR | 11.15 | 11.78 | 11.15 | 11.48 | 11.48 | +0.04 (+0.35%) | 3,940,157 |
28 Jul 2021 | INR | 11.94 | 12.19 | 11.31 | 11.44 | 11.44 | -0.46 (-3.87%) | 3,082,832 |
27 Jul 2021 | INR | 12.69 | 12.69 | 11.8 | 11.9 | 11.9 | -0.45 (-3.64%) | 2,822,907 |
26 Jul 2021 | INR | 11.26 | 12.35 | 11.19 | 12.35 | 12.35 | +0.58 (+4.93%) | 6,928,938 |
23 Jul 2021 | INR | 12.23 | 12.43 | 11.77 | 11.77 | 11.77 | -0.61 (-4.93%) | 4,819,027 |
22 Jul 2021 | INR | 13.01 | 13.29 | 12.25 | 12.38 | 12.38 | -0.49 (-3.81%) | 3,538,227 |
20 Jul 2021 | INR | 13.24 | 13.44 | 12.7 | 12.87 | 12.87 | -0.49 (-3.67%) | 3,689,209 |
19 Jul 2021 | INR | 12.46 | 13.67 | 12.46 | 13.36 | 13.36 | +0.34 (+2.61%) | 5,527,372 |
16 Jul 2021 | INR | 13.44 | 13.44 | 12.79 | 13.02 | 13.02 | -0.1 (-0.76%) | 4,263,430 |
15 Jul 2021 | INR | 13.79 | 13.79 | 12.9 | 13.12 | 13.12 | -0.29 (-2.16%) | 4,097,604 |
14 Jul 2021 | INR | 13.37 | 13.87 | 13.25 | 13.41 | 13.41 | +0.01 (+0.07%) | 2,475,443 |
13 Jul 2021 | INR | 14.07 | 14.25 | 13.37 | 13.4 | 13.4 | -0.67 (-4.76%) | 5,721,583 |
12 Jul 2021 | INR | 14.7 | 14.7 | 13.82 | 14.07 | 14.07 | -0.08 (-0.57%) | 6,366,867 |
9 Jul 2021 | INR | 13.65 | 14.15 | 13 | 14.15 | 14.15 | +0.67 (+4.97%) | 8,228,707 |
8 Jul 2021 | INR | 12.61 | 13.48 | 12.5 | 13.48 | 13.48 | +0.64 (+4.98%) | 8,748,797 |
7 Jul 2021 | INR | 12.95 | 13.37 | 12.84 | 12.84 | 12.84 | -0.67 (-4.96%) | 11,473,197 |
6 Jul 2021 | INR | 13.66 | 14.6 | 13.51 | 13.51 | 13.51 | -0.71 (-4.99%) | 10,467,206 |