Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 23.05 | 23.45 | 22.85 | 23 | 23 | -0.15 (-0.65%) | 118,518 |
6 Jan 2021 | INR | 24 | 24 | 22.7 | 23.15 | 23.15 | -0.3 (-1.28%) | 108,174 |
5 Jan 2021 | INR | 23.2 | 23.8 | 23.1 | 23.45 | 23.45 | -0.45 (-1.88%) | 151,674 |
4 Jan 2021 | INR | 22.95 | 24.3 | 22.15 | 23.9 | 23.9 | +1.3 (+5.75%) | 347,004 |
1 Jan 2021 | INR | 23 | 23 | 22.1 | 22.6 | 22.6 | -0.45 (-1.95%) | 64,765 |
31 Dec 2020 | INR | 20.5 | 23.4 | 20.5 | 23.05 | 23.05 | +2.55 (+12.44%) | 600,584 |
30 Dec 2020 | INR | 20.8 | 20.85 | 20.35 | 20.5 | 20.5 | -0.2 (-0.97%) | 57,588 |
29 Dec 2020 | INR | 20.95 | 21.2 | 20.35 | 20.7 | 20.7 | -0.2 (-0.96%) | 143,584 |
28 Dec 2020 | INR | 21.15 | 21.5 | 20.8 | 20.9 | 20.9 | -0.1 (-0.48%) | 72,113 |
24 Dec 2020 | INR | 21.5 | 21.75 | 20.95 | 21 | 21 | -0.2 (-0.94%) | 72,546 |
23 Dec 2020 | INR | 21.85 | 21.85 | 21.1 | 21.2 | 21.2 | +0.15 (+0.71%) | 82,301 |
22 Dec 2020 | INR | 21.5 | 21.65 | 20.5 | 21.05 | 21.05 | -0.4 (-1.86%) | 80,873 |
21 Dec 2020 | INR | 25.4 | 25.4 | 21.2 | 21.45 | 21.45 | -1.05 (-4.67%) | 491,054 |
18 Dec 2020 | INR | 22.95 | 22.95 | 22.4 | 22.5 | 22.5 | -0.25 (-1.10%) | 39,504 |
17 Dec 2020 | INR | 22.75 | 23.5 | 22.55 | 22.75 | 22.75 | -0.05 (-0.22%) | 79,425 |
16 Dec 2020 | INR | 23.25 | 23.45 | 22.55 | 22.8 | 22.8 | -0.15 (-0.65%) | 53,776 |
15 Dec 2020 | INR | 23.55 | 23.65 | 22.6 | 22.95 | 22.95 | -0.6 (-2.55%) | 62,135 |
14 Dec 2020 | INR | 24.25 | 24.25 | 23.45 | 23.55 | 23.55 | -0.4 (-1.67%) | 32,767 |
11 Dec 2020 | INR | 23.7 | 24.5 | 23.7 | 23.95 | 23.95 | +0.2 (+0.84%) | 43,045 |
10 Dec 2020 | INR | 24.25 | 24.5 | 23.5 | 23.75 | 23.75 | -0.65 (-2.66%) | 23,510 |
9 Dec 2020 | INR | 24.95 | 24.95 | 24.05 | 24.4 | 24.4 | +0.25 (+1.04%) | 34,798 |
8 Dec 2020 | INR | 25 | 25 | 23.5 | 24.15 | 24.15 | +0.75 (+3.21%) | 141,263 |
7 Dec 2020 | INR | 23 | 24.2 | 23 | 23.4 | 23.4 | -0.05 (-0.21%) | 167,253 |
4 Dec 2020 | INR | 24.15 | 24.4 | 23.25 | 23.45 | 23.45 | -0.45 (-1.88%) | 82,759 |
3 Dec 2020 | INR | 24.45 | 24.45 | 23.75 | 23.9 | 23.9 | -0.05 (-0.21%) | 55,221 |
2 Dec 2020 | INR | 23.15 | 24.4 | 23.05 | 23.95 | 23.95 | +0.35 (+1.48%) | 81,508 |
1 Dec 2020 | INR | 23 | 24.7 | 23 | 23.6 | 23.6 | +0.8 (+3.51%) | 226,289 |
27 Nov 2020 | INR | 22.75 | 23.5 | 22.4 | 22.8 | 22.8 | +0.45 (+2.01%) | 50,976 |
26 Nov 2020 | INR | 22.7 | 22.75 | 22 | 22.35 | 22.35 | -0.1 (-0.45%) | 48,574 |
25 Nov 2020 | INR | 21.85 | 23.1 | 21.85 | 22.45 | 22.45 | +0.6 (+2.75%) | 215,242 |