Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 19.4 | 21.4 | 18 | 20 | 20 | +1.05 (+5.54%) | 53,991 |
18 Feb 2021 | INR | 18.5 | 19.1 | 18.15 | 18.95 | 18.95 | +0.3 (+1.61%) | 5,809 |
17 Feb 2021 | INR | 18.55 | 19 | 18.5 | 18.65 | 18.65 | +0.15 (+0.81%) | 6,525 |
16 Feb 2021 | INR | 19 | 19 | 18.3 | 18.5 | 18.5 | -0.45 (-2.37%) | 8,901 |
15 Feb 2021 | INR | 19.45 | 19.45 | 18 | 18.95 | 18.95 | +0.25 (+1.34%) | 3,303 |
12 Feb 2021 | INR | 18.1 | 18.8 | 17.9 | 18.7 | 18.7 | -0.1 (-0.53%) | 5,887 |
11 Feb 2021 | INR | 19 | 19 | 18 | 18.8 | 18.8 | -0.1 (-0.53%) | 4,167 |
10 Feb 2021 | INR | 19 | 19 | 18.05 | 18.9 | 18.9 | +0.3 (+1.61%) | 1,559 |
9 Feb 2021 | INR | 19.05 | 19.05 | 18.25 | 18.6 | 18.6 | -0.45 (-2.36%) | 3,510 |
8 Feb 2021 | INR | 19.9 | 19.9 | 18.45 | 19.05 | 19.05 | -0.2 (-1.04%) | 3,343 |
5 Feb 2021 | INR | 19.55 | 19.55 | 18.45 | 19.25 | 19.25 | +0.4 (+2.12%) | 3,237 |
4 Feb 2021 | INR | 19.15 | 20 | 18.6 | 18.85 | 18.85 | -1.7 (-8.27%) | 14,112 |
3 Feb 2021 | INR | 19.2 | 20.7 | 19.2 | 20.55 | 20.55 | 0.0 (0.0%) | 2,661 |
2 Feb 2021 | INR | 19 | 20.85 | 19 | 20.55 | 20.55 | +1.05 (+5.38%) | 4,352 |
1 Feb 2021 | INR | 19.8 | 20.65 | 18 | 19.5 | 19.5 | -1.2 (-5.80%) | 23,215 |
29 Jan 2021 | INR | 20.7 | 20.7 | 20 | 20.7 | 20.7 | 0.0 (0.0%) | 2,154 |
28 Jan 2021 | INR | 20.6 | 20.85 | 18.65 | 20.7 | 20.7 | +0.1 (+0.49%) | 4,525 |
27 Jan 2021 | INR | 19.8 | 20.95 | 19.5 | 20.6 | 20.6 | +0.6 (+3%) | 2,352 |
25 Jan 2021 | INR | 20 | 20.45 | 20 | 20 | 20 | -0.4 (-1.96%) | 3,120 |
22 Jan 2021 | INR | 21.1 | 21.2 | 20.25 | 20.4 | 20.4 | -1.55 (-7.06%) | 12,589 |
21 Jan 2021 | INR | 21.9 | 22.5 | 21.5 | 21.95 | 21.95 | +0.05 (+0.23%) | 2,465 |
20 Jan 2021 | INR | 22.15 | 23.75 | 21.5 | 21.9 | 21.9 | -0.05 (-0.23%) | 2,818 |
19 Jan 2021 | INR | 22.25 | 22.9 | 21.5 | 21.95 | 21.95 | +0.7 (+3.29%) | 8,962 |
18 Jan 2021 | INR | 23.1 | 23.1 | 21.05 | 21.25 | 21.25 | -1.95 (-8.41%) | 6,083 |
15 Jan 2021 | INR | 23.5 | 23.5 | 22.75 | 23.2 | 23.2 | -0.2 (-0.85%) | 616 |
14 Jan 2021 | INR | 22.15 | 23.75 | 22 | 23.4 | 23.4 | +1.1 (+4.93%) | 12,208 |
13 Jan 2021 | INR | 24.4 | 24.4 | 22.2 | 22.3 | 22.3 | -1.6 (-6.69%) | 18,096 |
12 Jan 2021 | INR | 25.5 | 25.5 | 23.1 | 23.9 | 23.9 | -0.55 (-2.25%) | 8,354 |
11 Jan 2021 | INR | 23.5 | 25 | 23 | 24.45 | 24.45 | +0.95 (+4.04%) | 13,772 |
8 Jan 2021 | INR | 24.8 | 24.8 | 22.75 | 23.5 | 23.5 | -0.6 (-2.49%) | 7,002 |