Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 10 | 10.15 | 9.54 | 9.64 | 9.64 | -0.27 (-2.72%) | 213,791 |
18 Feb 2021 | INR | 9.4 | 9.96 | 9.34 | 9.91 | 9.91 | +0.5 (+5.31%) | 561,183 |
17 Feb 2021 | INR | 9.3 | 9.5 | 9.29 | 9.41 | 9.41 | +0.13 (+1.40%) | 172,220 |
16 Feb 2021 | INR | 9.15 | 9.44 | 9.15 | 9.28 | 9.28 | +0.08 (+0.87%) | 105,438 |
15 Feb 2021 | INR | 9.74 | 9.74 | 9.12 | 9.2 | 9.2 | -0.39 (-4.07%) | 323,302 |
12 Feb 2021 | INR | 9.89 | 9.89 | 9.54 | 9.59 | 9.59 | -0.05 (-0.52%) | 144,073 |
11 Feb 2021 | INR | 9.85 | 9.96 | 9.6 | 9.64 | 9.64 | +0.02 (+0.21%) | 146,562 |
10 Feb 2021 | INR | 9.8 | 9.85 | 9.44 | 9.62 | 9.62 | -0.33 (-3.32%) | 474,123 |
9 Feb 2021 | INR | 10.11 | 10.36 | 9.85 | 9.95 | 9.95 | -0.16 (-1.58%) | 606,003 |
8 Feb 2021 | INR | 9.99 | 10.55 | 9.94 | 10.11 | 10.11 | +0.27 (+2.74%) | 305,760 |
5 Feb 2021 | INR | 10.07 | 10.07 | 9.76 | 9.84 | 9.84 | -0.03 (-0.30%) | 381,257 |
4 Feb 2021 | INR | 9.95 | 9.96 | 9.81 | 9.87 | 9.87 | -0.03 (-0.30%) | 198,057 |
3 Feb 2021 | INR | 9.81 | 9.97 | 9.8 | 9.9 | 9.9 | +0.02 (+0.20%) | 145,063 |
2 Feb 2021 | INR | 10 | 10.05 | 9.83 | 9.88 | 9.88 | -0.09 (-0.90%) | 286,802 |
1 Feb 2021 | INR | 9.63 | 10 | 9 | 9.97 | 9.97 | +0.09 (+0.91%) | 218,395 |
29 Jan 2021 | INR | 9.85 | 10.11 | 9.8 | 9.88 | 9.88 | +0.08 (+0.82%) | 213,947 |
28 Jan 2021 | INR | 9.95 | 9.95 | 9.45 | 9.8 | 9.8 | 0.0 (0.0%) | 423,394 |
27 Jan 2021 | INR | 9.5 | 9.85 | 8.96 | 9.8 | 9.8 | +0.8 (+8.89%) | 543,126 |
25 Jan 2021 | INR | 9.99 | 9.99 | 8.73 | 9 | 9 | -0.69 (-7.12%) | 1,280,737 |
22 Jan 2021 | INR | 10.55 | 10.55 | 9.48 | 9.69 | 9.69 | -0.67 (-6.47%) | 964,770 |
21 Jan 2021 | INR | 10.8 | 11 | 10.3 | 10.36 | 10.36 | -0.39 (-3.63%) | 447,454 |
20 Jan 2021 | INR | 10.96 | 10.96 | 10.68 | 10.75 | 10.75 | -0.19 (-1.74%) | 394,099 |
19 Jan 2021 | INR | 10.85 | 11.36 | 10.79 | 10.94 | 10.94 | +0.11 (+1.02%) | 482,393 |
18 Jan 2021 | INR | 11.35 | 11.45 | 10.8 | 10.83 | 10.83 | -0.3 (-2.70%) | 269,089 |
15 Jan 2021 | INR | 11.35 | 11.72 | 11.06 | 11.13 | 11.13 | -0.28 (-2.45%) | 616,568 |
14 Jan 2021 | INR | 11.61 | 11.8 | 11.3 | 11.41 | 11.41 | -0.4 (-3.39%) | 547,453 |
13 Jan 2021 | INR | 11.9 | 12.07 | 11.7 | 11.81 | 11.81 | -0.1 (-0.84%) | 346,639 |
12 Jan 2021 | INR | 11.95 | 12.11 | 11.75 | 11.91 | 11.91 | -0.04 (-0.33%) | 383,653 |
11 Jan 2021 | INR | 12.4 | 12.55 | 11.9 | 11.95 | 11.95 | -0.29 (-2.37%) | 322,538 |
8 Jan 2021 | INR | 12.61 | 12.8 | 12.15 | 12.24 | 12.24 | -0.35 (-2.78%) | 363,621 |