Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 23.45 | 23.45 | 21.25 | 21.25 | 21.25 | -1.1 (-4.92%) | 8,957,648 |
16 Aug 2021 | INR | 24.2 | 24.25 | 22.35 | 22.35 | 22.35 | -1.15 (-4.89%) | 1,106,254 |
13 Aug 2021 | INR | 23.5 | 23.5 | 22.65 | 23.5 | 23.5 | +1.1 (+4.91%) | 2,548,377 |
12 Aug 2021 | INR | 20.6 | 22.45 | 20.45 | 22.4 | 22.4 | +1 (+4.67%) | 2,001,413 |
11 Aug 2021 | INR | 22.2 | 22.3 | 21.4 | 21.4 | 21.4 | -1.1 (-4.89%) | 757,296 |
10 Aug 2021 | INR | 23.3 | 23.5 | 22.5 | 22.5 | 22.5 | -1.15 (-4.86%) | 1,011,244 |
9 Aug 2021 | INR | 24.85 | 25.25 | 23.65 | 23.65 | 23.65 | -1.2 (-4.83%) | 1,104,049 |
6 Aug 2021 | INR | 25.15 | 27.25 | 24.85 | 24.85 | 24.85 | -1.3 (-4.97%) | 4,410,795 |
5 Aug 2021 | INR | 27.25 | 27.25 | 26.15 | 26.15 | 26.15 | -1.35 (-4.91%) | 723,786 |
4 Aug 2021 | INR | 29 | 29.4 | 27.5 | 27.5 | 27.5 | -1.4 (-4.84%) | 602,363 |
3 Aug 2021 | INR | 29.3 | 29.3 | 28.05 | 28.9 | 28.9 | -0.1 (-0.34%) | 776,712 |
2 Aug 2021 | INR | 28.45 | 29.3 | 28.25 | 29 | 29 | +0.8 (+2.84%) | 896,825 |
30 Jul 2021 | INR | 28.15 | 28.5 | 27.5 | 28.2 | 28.2 | -0.05 (-0.18%) | 761,584 |
29 Jul 2021 | INR | 28.65 | 29 | 27.9 | 28.25 | 28.25 | -0.25 (-0.88%) | 816,455 |
28 Jul 2021 | INR | 29.2 | 29.7 | 28.1 | 28.5 | 28.5 | -0.6 (-2.06%) | 1,175,980 |
27 Jul 2021 | INR | 29.2 | 30.15 | 28.55 | 29.1 | 29.1 | +0.3 (+1.04%) | 1,620,082 |
26 Jul 2021 | INR | 30.6 | 31.25 | 28.25 | 28.8 | 28.8 | -1.8 (-5.88%) | 1,578,561 |
23 Jul 2021 | INR | 33.3 | 33.45 | 29.8 | 30.6 | 30.6 | -2.4 (-7.27%) | 2,497,286 |
22 Jul 2021 | INR | 33.25 | 33.8 | 32.8 | 33 | 33 | -0.05 (-0.15%) | 901,581 |
20 Jul 2021 | INR | 34.5 | 34.8 | 32.4 | 33.05 | 33.05 | -1.25 (-3.64%) | 2,045,009 |
19 Jul 2021 | INR | 34.45 | 35.5 | 33.3 | 34.3 | 34.3 | -0.4 (-1.15%) | 1,734,176 |
16 Jul 2021 | INR | 33.75 | 35.6 | 33.75 | 34.7 | 34.7 | +0.95 (+2.81%) | 1,850,118 |
15 Jul 2021 | INR | 34.9 | 35.25 | 33.5 | 33.75 | 33.75 | -0.85 (-2.46%) | 1,545,482 |
14 Jul 2021 | INR | 36 | 36.85 | 34.35 | 34.6 | 34.6 | -2.7 (-7.24%) | 3,479,889 |
13 Jul 2021 | INR | 35.2 | 38.15 | 34.9 | 37.3 | 37.3 | +2.6 (+7.49%) | 14,273,071 |
12 Jul 2021 | INR | 34.9 | 36 | 33.9 | 34.7 | 34.7 | +0.45 (+1.31%) | 2,561,396 |
9 Jul 2021 | INR | 33.5 | 35.5 | 33.5 | 34.25 | 34.25 | +0.1 (+0.29%) | 1,976,468 |
8 Jul 2021 | INR | 36 | 36.2 | 33.8 | 34.15 | 34.15 | -1.7 (-4.74%) | 1,567,835 |
7 Jul 2021 | INR | 34.5 | 36.6 | 34.15 | 35.85 | 35.85 | +0.95 (+2.72%) | 1,454,698 |
6 Jul 2021 | INR | 37.2 | 37.4 | 34.5 | 34.9 | 34.9 | -2 (-5.42%) | 3,274,608 |