Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.57 (-5.00%) | 167,350 |
16 Aug 2021 | INR | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.6 (-5.00%) | 224,658 |
13 Aug 2021 | INR | 11.94 | 12.01 | 11.89 | 12.01 | 12.01 | +0.57 (+4.98%) | 618,698 |
12 Aug 2021 | INR | 10.55 | 11.44 | 10.55 | 11.44 | 11.44 | +0.54 (+4.95%) | 814,452 |
11 Aug 2021 | INR | 11.89 | 11.89 | 10.84 | 10.9 | 10.9 | -0.51 (-4.47%) | 807,387 |
10 Aug 2021 | INR | 11.21 | 12.25 | 11.09 | 11.41 | 11.41 | -0.26 (-2.23%) | 1,746,760 |
9 Aug 2021 | INR | 11.7 | 12.28 | 11.67 | 11.67 | 11.67 | -0.61 (-4.97%) | 1,461,968 |
6 Aug 2021 | INR | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.64 (-4.95%) | 325,314 |
5 Aug 2021 | INR | 12.92 | 13.3 | 12.92 | 12.92 | 12.92 | -0.67 (-4.93%) | 348,880 |
4 Aug 2021 | INR | 14.6 | 14.97 | 13.59 | 13.59 | 13.59 | -0.71 (-4.97%) | 1,447,285 |
3 Aug 2021 | INR | 15.3 | 15.62 | 14.14 | 14.3 | 14.3 | -0.58 (-3.90%) | 2,407,230 |
2 Aug 2021 | INR | 14.68 | 14.88 | 14.3 | 14.88 | 14.88 | +0.7 (+4.94%) | 703,352 |
30 Jul 2021 | INR | 12.84 | 14.18 | 12.84 | 14.18 | 14.18 | +0.67 (+4.96%) | 2,115,723 |
29 Jul 2021 | INR | 13.51 | 13.52 | 13.51 | 13.51 | 13.51 | -0.71 (-4.99%) | 340,025 |
28 Jul 2021 | INR | 15.7 | 15.7 | 14.22 | 14.22 | 14.22 | -0.74 (-4.95%) | 2,208,180 |
27 Jul 2021 | INR | 14.95 | 14.96 | 14.85 | 14.96 | 14.96 | +0.71 (+4.98%) | 470,007 |
26 Jul 2021 | INR | 13.88 | 14.25 | 13.85 | 14.25 | 14.25 | +0.67 (+4.93%) | 831,602 |
23 Jul 2021 | INR | 13.45 | 13.58 | 13 | 13.58 | 13.58 | +0.64 (+4.95%) | 1,610,727 |
22 Jul 2021 | INR | 12.75 | 12.94 | 12.6 | 12.94 | 12.94 | +0.61 (+4.95%) | 504,282 |
20 Jul 2021 | INR | 12.28 | 12.33 | 11.8 | 12.33 | 12.33 | +0.58 (+4.94%) | 1,458,777 |
19 Jul 2021 | INR | 11.48 | 11.81 | 10.69 | 11.75 | 11.75 | +0.5 (+4.44%) | 2,571,140 |
16 Jul 2021 | INR | 11.15 | 11.25 | 10.85 | 11.25 | 11.25 | +0.53 (+4.94%) | 889,537 |
15 Jul 2021 | INR | 10.64 | 10.72 | 9.8 | 10.72 | 10.72 | +0.51 (+5.00%) | 1,643,579 |
14 Jul 2021 | INR | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | +0.48 (+4.93%) | 356,724 |
13 Jul 2021 | INR | 9.3 | 9.73 | 9.3 | 9.73 | 9.73 | +0.46 (+4.96%) | 1,026,131 |
12 Jul 2021 | INR | 9.12 | 10.01 | 9.12 | 9.27 | 9.27 | -0.33 (-3.44%) | 3,672,935 |
9 Jul 2021 | INR | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | -0.5 (-4.95%) | 364,944 |
8 Jul 2021 | INR | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | -0.53 (-4.99%) | 459,745 |
7 Jul 2021 | INR | 11.73 | 11.73 | 10.63 | 10.63 | 10.63 | -0.55 (-4.92%) | 2,735,387 |
6 Jul 2021 | INR | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | +0.53 (+4.98%) | 953,576 |