Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 27.5 | 27.95 | 26.6 | 27.2 | 27.2 | +0.1 (+0.37%) | 42,217 |
6 Jan 2021 | INR | 28.1 | 28.1 | 26.85 | 27.1 | 27.1 | -0.7 (-2.52%) | 74,443 |
5 Jan 2021 | INR | 29 | 29 | 27.65 | 27.8 | 27.8 | -0.55 (-1.94%) | 49,838 |
4 Jan 2021 | INR | 29.2 | 29.2 | 28.05 | 28.35 | 28.35 | -0.25 (-0.87%) | 45,424 |
1 Jan 2021 | INR | 27.45 | 28.75 | 26.7 | 28.6 | 28.6 | +1.25 (+4.57%) | 67,148 |
31 Dec 2020 | INR | 28.25 | 29.15 | 26.95 | 27.35 | 27.35 | -0.95 (-3.36%) | 59,974 |
30 Dec 2020 | INR | 29 | 30 | 28 | 28.3 | 28.3 | -0.7 (-2.41%) | 213,296 |
29 Dec 2020 | INR | 26.95 | 30 | 25.85 | 29 | 29 | +2.8 (+10.69%) | 470,947 |
28 Dec 2020 | INR | 24.35 | 26.85 | 24.35 | 26.2 | 26.2 | +1.25 (+5.01%) | 108,567 |
24 Dec 2020 | INR | 26.35 | 26.35 | 24.7 | 24.95 | 24.95 | -0.5 (-1.96%) | 69,901 |
23 Dec 2020 | INR | 24.6 | 25.9 | 24 | 25.45 | 25.45 | +0.85 (+3.46%) | 57,178 |
22 Dec 2020 | INR | 21.1 | 26.75 | 21.1 | 24.6 | 24.6 | -0.4 (-1.60%) | 143,408 |
21 Dec 2020 | INR | 26.6 | 28.05 | 24.1 | 25 | 25 | -0.9 (-3.47%) | 272,306 |
18 Dec 2020 | INR | 23 | 26.25 | 21.95 | 25.9 | 25.9 | +3.25 (+14.35%) | 160,598 |
17 Dec 2020 | INR | 23.75 | 23.75 | 22.5 | 22.65 | 22.65 | -0.5 (-2.16%) | 17,115 |
16 Dec 2020 | INR | 23.85 | 23.85 | 23 | 23.15 | 23.15 | +0.05 (+0.22%) | 37,090 |
15 Dec 2020 | INR | 22.85 | 23.25 | 22.2 | 23.1 | 23.1 | +0.25 (+1.09%) | 51,461 |
14 Dec 2020 | INR | 22.05 | 23.4 | 22 | 22.85 | 22.85 | +1 (+4.58%) | 109,328 |
11 Dec 2020 | INR | 21.8 | 22.4 | 21.6 | 21.85 | 21.85 | -0.35 (-1.58%) | 32,495 |
10 Dec 2020 | INR | 22.85 | 26.45 | 21.6 | 22.2 | 22.2 | 0.0 (0.0%) | 38,591 |
9 Dec 2020 | INR | 23 | 23.35 | 21.75 | 22.2 | 22.2 | -0.05 (-0.22%) | 30,246 |
8 Dec 2020 | INR | 23.4 | 23.75 | 21.85 | 22.25 | 22.25 | -0.7 (-3.05%) | 51,036 |
7 Dec 2020 | INR | 22.5 | 23.5 | 22.4 | 22.95 | 22.95 | +1.8 (+8.51%) | 49,740 |
4 Dec 2020 | INR | 22.5 | 22.5 | 20.8 | 21.15 | 21.15 | -1.15 (-5.16%) | 34,533 |
3 Dec 2020 | INR | 22.5 | 23.15 | 20.55 | 22.3 | 22.3 | +0.4 (+1.83%) | 45,484 |
2 Dec 2020 | INR | 20.8 | 22.05 | 20.25 | 21.9 | 21.9 | +1.45 (+7.09%) | 96,712 |
1 Dec 2020 | INR | 20.65 | 21.1 | 20.2 | 20.45 | 20.45 | -0.2 (-0.97%) | 18,054 |
27 Nov 2020 | INR | 20.55 | 21.9 | 20.2 | 20.65 | 20.65 | +0.05 (+0.24%) | 54,303 |
26 Nov 2020 | INR | 20.75 | 21 | 20.05 | 20.6 | 20.6 | +0.25 (+1.23%) | 20,965 |
25 Nov 2020 | INR | 21.45 | 21.6 | 19.8 | 20.35 | 20.35 | -0.7 (-3.33%) | 37,095 |