Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 16.1 | 17.55 | 16.1 | 16.65 | 16.65 | -0.25 (-1.48%) | 92,555 |
6 Jan 2021 | INR | 17.6 | 17.8 | 16.6 | 16.9 | 16.9 | -0.55 (-3.15%) | 32,903 |
5 Jan 2021 | INR | 16.8 | 18.2 | 16.8 | 17.45 | 17.45 | -0.2 (-1.13%) | 95,967 |
4 Jan 2021 | INR | 17.3 | 17.9 | 16.5 | 17.65 | 17.65 | +0.55 (+3.22%) | 96,853 |
1 Jan 2021 | INR | 17.3 | 17.5 | 16.1 | 17.1 | 17.1 | +0.31 (+1.85%) | 39,221 |
31 Dec 2020 | INR | 16.94 | 16.99 | 16.3 | 16.79 | 16.79 | +0.28 (+1.70%) | 31,701 |
30 Dec 2020 | INR | 16.25 | 16.95 | 16.25 | 16.51 | 16.51 | -0.15 (-0.90%) | 24,782 |
29 Dec 2020 | INR | 17.2 | 17.2 | 16.5 | 16.66 | 16.66 | -0.24 (-1.42%) | 28,188 |
28 Dec 2020 | INR | 17.12 | 17.29 | 16.2 | 16.9 | 16.9 | +0.35 (+2.11%) | 18,218 |
24 Dec 2020 | INR | 17.25 | 17.5 | 16 | 16.55 | 16.55 | -0.29 (-1.72%) | 37,452 |
23 Dec 2020 | INR | 16.9 | 16.91 | 15.31 | 16.84 | 16.84 | +0.73 (+4.53%) | 72,166 |
22 Dec 2020 | INR | 16.15 | 16.95 | 15.35 | 16.11 | 16.11 | -0.04 (-0.25%) | 41,918 |
21 Dec 2020 | INR | 17.45 | 17.45 | 16.15 | 16.15 | 16.15 | -0.84 (-4.94%) | 82,293 |
18 Dec 2020 | INR | 17.7 | 17.7 | 16.19 | 16.99 | 16.99 | -0.05 (-0.29%) | 32,526 |
17 Dec 2020 | INR | 17.97 | 17.97 | 17 | 17.04 | 17.04 | -0.74 (-4.16%) | 81,122 |
16 Dec 2020 | INR | 18.89 | 20 | 17.5 | 17.78 | 17.78 | -0.49 (-2.68%) | 403,010 |
15 Dec 2020 | INR | 18.44 | 18.7 | 17.11 | 18.27 | 18.27 | +0.28 (+1.56%) | 87,192 |
14 Dec 2020 | INR | 16.66 | 18.3 | 16.5 | 17.99 | 17.99 | +1.33 (+7.98%) | 179,398 |
11 Dec 2020 | INR | 16.25 | 17.52 | 15.6 | 16.66 | 16.66 | +0.39 (+2.40%) | 95,333 |
10 Dec 2020 | INR | 16.6 | 17.95 | 16 | 16.27 | 16.27 | -0.4 (-2.40%) | 137,489 |
9 Dec 2020 | INR | 17.55 | 18.4 | 16.35 | 16.67 | 16.67 | -0.62 (-3.59%) | 237,313 |
8 Dec 2020 | INR | 18.4 | 19.25 | 16.5 | 17.29 | 17.29 | +1.02 (+6.27%) | 494,902 |
7 Dec 2020 | INR | 13.85 | 16.27 | 13.85 | 16.27 | 16.27 | +2.71 (+19.99%) | 419,233 |
4 Dec 2020 | INR | 13.2 | 13.56 | 12.92 | 13.56 | 13.56 | +1.23 (+9.98%) | 239,383 |
3 Dec 2020 | INR | 11.4 | 12.33 | 11.4 | 12.33 | 12.33 | +1.12 (+9.99%) | 129,383 |
2 Dec 2020 | INR | 11.99 | 11.99 | 11.05 | 11.21 | 11.21 | -0.32 (-2.78%) | 31,045 |
1 Dec 2020 | INR | 11.56 | 11.89 | 11.35 | 11.53 | 11.53 | 0.0 (0.0%) | 23,160 |
27 Nov 2020 | INR | 11.71 | 11.97 | 11.3 | 11.53 | 11.53 | -0.17 (-1.45%) | 28,983 |
26 Nov 2020 | INR | 12.15 | 12.15 | 11.06 | 11.7 | 11.7 | -0.31 (-2.58%) | 42,072 |
25 Nov 2020 | INR | 12.04 | 12.27 | 12 | 12.01 | 12.01 | -0.18 (-1.48%) | 7,706 |