Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 16.9 | 17.25 | 16.85 | 17.2 | 17.2 | -0.53 (-2.99%) | 1,976 |
18 Feb 2021 | INR | 17.39 | 17.95 | 16.53 | 17.73 | 17.73 | +0.34 (+1.96%) | 660 |
17 Feb 2021 | INR | 17.53 | 17.53 | 15.87 | 17.39 | 17.39 | +0.69 (+4.13%) | 7,104 |
16 Feb 2021 | INR | 15.6 | 16.7 | 15.6 | 16.7 | 16.7 | +0.79 (+4.97%) | 5,034 |
15 Feb 2021 | INR | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | +0.75 (+4.95%) | 7,728 |
12 Feb 2021 | INR | 15.22 | 15.22 | 13.78 | 15.16 | 15.16 | +0.66 (+4.55%) | 1,515 |
11 Feb 2021 | INR | 14.25 | 15.43 | 14.25 | 14.5 | 14.5 | -0.49 (-3.27%) | 351 |
10 Feb 2021 | INR | 14.99 | 14.99 | 14.04 | 14.99 | 14.99 | +0.22 (+1.49%) | 501 |
9 Feb 2021 | INR | 16.29 | 16.29 | 14.77 | 14.77 | 14.77 | -0.77 (-4.95%) | 3,961 |
8 Feb 2021 | INR | 15.7 | 15.7 | 14.24 | 15.54 | 15.54 | +0.56 (+3.74%) | 1,381 |
5 Feb 2021 | INR | 14.99 | 14.99 | 14.98 | 14.98 | 14.98 | +0.7 (+4.90%) | 1,760 |
4 Feb 2021 | INR | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | +0.68 (+5%) | 1,850 |
3 Feb 2021 | INR | 14.28 | 14.28 | 13.02 | 13.6 | 13.6 | 0.0 (0.0%) | 302 |
2 Feb 2021 | INR | 14.7 | 14.7 | 13.55 | 13.6 | 13.6 | -0.4 (-2.86%) | 592 |
1 Feb 2021 | INR | 14 | 14 | 14 | 14 | 14 | -0.05 (-0.36%) | 4 |
29 Jan 2021 | INR | 14.8 | 14.95 | 14.05 | 14.05 | 14.05 | -0.2 (-1.40%) | 1,016 |
28 Jan 2021 | INR | 13.6 | 14.4 | 13.6 | 14.25 | 14.25 | +0.5 (+3.64%) | 1,928 |
27 Jan 2021 | INR | 15 | 15 | 13.6 | 13.75 | 13.75 | -0.55 (-3.85%) | 991 |
25 Jan 2021 | INR | 14.4 | 15.6 | 14.3 | 14.3 | 14.3 | -0.6 (-4.03%) | 693 |
22 Jan 2021 | INR | 14.4 | 15.1 | 14.4 | 14.9 | 14.9 | +0.4 (+2.76%) | 1,572 |
21 Jan 2021 | INR | 14.45 | 14.5 | 14.45 | 14.5 | 14.5 | +0.05 (+0.35%) | 145 |
20 Jan 2021 | INR | 14.5 | 14.6 | 14.4 | 14.45 | 14.45 | +0.25 (+1.76%) | 1,160 |
19 Jan 2021 | INR | 14.5 | 14.5 | 14 | 14.2 | 14.2 | -0.3 (-2.07%) | 340 |
18 Jan 2021 | INR | 15.25 | 15.25 | 14.5 | 14.5 | 14.5 | -0.75 (-4.92%) | 2,298 |
15 Jan 2021 | INR | 15.25 | 15.25 | 14.6 | 15.25 | 15.25 | +0.7 (+4.81%) | 13 |
14 Jan 2021 | INR | 14.55 | 15.6 | 14.5 | 14.55 | 14.55 | -0.35 (-2.35%) | 2,321 |
13 Jan 2021 | INR | 15.7 | 15.7 | 14.35 | 14.9 | 14.9 | -0.15 (-1.00%) | 2,108 |
12 Jan 2021 | INR | 14.9 | 15.05 | 14 | 15.05 | 15.05 | +0.55 (+3.79%) | 4,119 |
11 Jan 2021 | INR | 14.85 | 14.85 | 13.95 | 14.5 | 14.5 | +0.35 (+2.47%) | 5,711 |
8 Jan 2021 | INR | 14.5 | 15.3 | 13.95 | 14.15 | 14.15 | -0.5 (-3.41%) | 5,442 |