Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 27.15 | 28.3 | 27.1 | 27.55 | 27.55 | +0.8 (+2.99%) | 2,230,677 |
6 Jan 2021 | INR | 27.15 | 27.6 | 25.9 | 26.75 | 26.75 | -0.35 (-1.29%) | 2,279,776 |
5 Jan 2021 | INR | 26.9 | 27.65 | 26.5 | 27.1 | 27.1 | +0.2 (+0.74%) | 1,790,937 |
4 Jan 2021 | INR | 26.2 | 27.75 | 25.6 | 26.9 | 26.9 | +1 (+3.86%) | 2,676,219 |
1 Jan 2021 | INR | 25.95 | 26.35 | 25.75 | 25.9 | 25.9 | +0.15 (+0.58%) | 658,320 |
31 Dec 2020 | INR | 25.6 | 26.25 | 25.4 | 25.75 | 25.75 | +0.05 (+0.19%) | 864,112 |
30 Dec 2020 | INR | 26 | 26.3 | 25.35 | 25.7 | 25.7 | -0.35 (-1.34%) | 1,305,754 |
29 Dec 2020 | INR | 26.6 | 27.1 | 25.85 | 26.05 | 26.05 | -0.45 (-1.70%) | 1,095,591 |
28 Dec 2020 | INR | 25.6 | 27.25 | 25.45 | 26.5 | 26.5 | +1.15 (+4.54%) | 1,504,688 |
24 Dec 2020 | INR | 26.4 | 26.45 | 25.15 | 25.35 | 25.35 | -0.65 (-2.50%) | 1,236,684 |
23 Dec 2020 | INR | 24.2 | 26.15 | 24.15 | 26 | 26 | +1.95 (+8.11%) | 2,587,842 |
22 Dec 2020 | INR | 23.1 | 24.25 | 21.6 | 24.05 | 24.05 | +1.15 (+5.02%) | 2,103,910 |
21 Dec 2020 | INR | 24.3 | 26.5 | 21.45 | 22.9 | 22.9 | -1.4 (-5.76%) | 3,832,331 |
18 Dec 2020 | INR | 24.5 | 24.5 | 23.25 | 24.3 | 24.3 | +0.1 (+0.41%) | 1,090,470 |
17 Dec 2020 | INR | 24.05 | 25.7 | 23.75 | 24.2 | 24.2 | +0.3 (+1.26%) | 2,990,517 |
16 Dec 2020 | INR | 24.25 | 24.55 | 23.65 | 23.9 | 23.9 | -0.1 (-0.42%) | 931,957 |
15 Dec 2020 | INR | 22.3 | 24.8 | 21.75 | 24 | 24 | +1.4 (+6.19%) | 3,099,296 |
14 Dec 2020 | INR | 23.7 | 23.7 | 21.75 | 22.6 | 22.6 | +0.75 (+3.43%) | 2,115,222 |
11 Dec 2020 | INR | 21.4 | 23 | 21.3 | 21.85 | 21.85 | +0.15 (+0.69%) | 1,073,872 |
10 Dec 2020 | INR | 22.35 | 22.4 | 18.1 | 21.7 | 21.7 | -0.5 (-2.25%) | 963,641 |
9 Dec 2020 | INR | 21.45 | 22.95 | 21.15 | 22.2 | 22.2 | +0.8 (+3.74%) | 1,540,863 |
8 Dec 2020 | INR | 21.85 | 22.2 | 18 | 21.4 | 21.4 | -0.45 (-2.06%) | 1,300,930 |
7 Dec 2020 | INR | 21.25 | 22.5 | 21.2 | 21.85 | 21.85 | +0.6 (+2.82%) | 1,103,672 |
4 Dec 2020 | INR | 21.55 | 22.4 | 20.15 | 21.25 | 21.25 | -0.95 (-4.28%) | 1,918,744 |
3 Dec 2020 | INR | 23.1 | 23.3 | 21 | 22.2 | 22.2 | -0.9 (-3.90%) | 2,052,394 |
2 Dec 2020 | INR | 19.55 | 23.4 | 19.55 | 23.1 | 23.1 | +3.6 (+18.46%) | 6,413,606 |
1 Dec 2020 | INR | 19.5 | 20.1 | 18.45 | 19.5 | 19.5 | +1.05 (+5.69%) | 1,731,860 |
27 Nov 2020 | INR | 18.1 | 18.8 | 18.05 | 18.45 | 18.45 | +0.35 (+1.93%) | 1,276,637 |
26 Nov 2020 | INR | 18.25 | 18.5 | 17.95 | 18.1 | 18.1 | +0.05 (+0.28%) | 538,141 |
25 Nov 2020 | INR | 18.05 | 18.4 | 17.9 | 18.05 | 18.05 | 0.0 (0.0%) | 551,582 |