Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 19.4 | 19.4 | 17.8 | 18.3 | 18.3 | -0.4 (-2.14%) | 105,118 |
30 Jun 2021 | INR | 19.8 | 19.8 | 18 | 18.7 | 18.7 | -0.2 (-1.06%) | 139,332 |
29 Jun 2021 | INR | 18.7 | 18.9 | 18.5 | 18.9 | 18.9 | +0.9 (+5%) | 36,263 |
28 Jun 2021 | INR | 16.3 | 18 | 16.3 | 18 | 18 | +0.85 (+4.96%) | 195,695 |
25 Jun 2021 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.9 (-4.99%) | 39,185 |
24 Jun 2021 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.95 (-5%) | 22,790 |
23 Jun 2021 | INR | 19 | 19 | 19 | 19 | 19 | -0.95 (-4.76%) | 52,301 |
22 Jun 2021 | INR | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.05 (-5%) | 51,761 |
21 Jun 2021 | INR | 21 | 21 | 21 | 21 | 21 | -1.1 (-4.98%) | 25,278 |
18 Jun 2021 | INR | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | -1.15 (-4.95%) | 22,284 |
17 Jun 2021 | INR | 25 | 25.6 | 23.25 | 23.25 | 23.25 | -1.2 (-4.91%) | 103,425 |
16 Jun 2021 | INR | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | +1.15 (+4.94%) | 32,779 |
15 Jun 2021 | INR | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | +1.1 (+4.95%) | 124,719 |
14 Jun 2021 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | +1.05 (+4.96%) | 121,795 |
11 Jun 2021 | INR | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | +1 (+4.96%) | 22,922 |
10 Jun 2021 | INR | 20.15 | 20.15 | 20 | 20.15 | 20.15 | +0.95 (+4.95%) | 61,763 |
9 Jun 2021 | INR | 19.2 | 19.2 | 18.35 | 19.2 | 19.2 | +0.9 (+4.92%) | 390,722 |
8 Jun 2021 | INR | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | +0.85 (+4.87%) | 111,432 |
7 Jun 2021 | INR | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | +0.8 (+4.80%) | 28,125 |
4 Jun 2021 | INR | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | +0.75 (+4.72%) | 74,242 |
3 Jun 2021 | INR | 15.9 | 15.9 | 15.5 | 15.9 | 15.9 | +0.75 (+4.95%) | 65,835 |
2 Jun 2021 | INR | 15 | 15.15 | 14.5 | 15.15 | 15.15 | +0.7 (+4.84%) | 173,009 |
1 Jun 2021 | INR | 15 | 15.05 | 13.7 | 14.45 | 14.45 | +0.1 (+0.70%) | 259,047 |
31 May 2021 | INR | 14.25 | 14.35 | 14.1 | 14.35 | 14.35 | +0.65 (+4.74%) | 59,719 |
28 May 2021 | INR | 13.65 | 13.7 | 13.65 | 13.7 | 13.7 | +0.65 (+4.98%) | 66,400 |
27 May 2021 | INR | 13 | 13.05 | 12.95 | 13.05 | 13.05 | +0.6 (+4.82%) | 33,827 |
26 May 2021 | INR | 12.1 | 12.45 | 11.95 | 12.45 | 12.45 | +0.55 (+4.62%) | 62,815 |
25 May 2021 | INR | 12.45 | 12.6 | 11.65 | 11.9 | 11.9 | -0.15 (-1.24%) | 107,782 |
24 May 2021 | INR | 11.9 | 12.2 | 11.3 | 12.05 | 12.05 | +0.4 (+3.43%) | 133,537 |
21 May 2021 | INR | 11.95 | 12.1 | 11.3 | 11.65 | 11.65 | -0.05 (-0.43%) | 81,223 |