Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 20.45 | 20.45 | 20.1 | 20.15 | 20.15 | 0.0 (0.0%) | 168,876 |
6 Jan 2021 | INR | 20.6 | 20.95 | 19.7 | 20.15 | 20.15 | -0.55 (-2.66%) | 208,888 |
5 Jan 2021 | INR | 20.25 | 20.9 | 20.25 | 20.7 | 20.7 | +0.2 (+0.98%) | 153,923 |
4 Jan 2021 | INR | 20.4 | 20.85 | 20.3 | 20.5 | 20.5 | +0.65 (+3.27%) | 219,746 |
1 Jan 2021 | INR | 20 | 20.1 | 19.7 | 19.85 | 19.85 | 0.0 (0.0%) | 65,135 |
31 Dec 2020 | INR | 20.5 | 20.5 | 19.65 | 19.85 | 19.85 | -0.4 (-1.98%) | 71,146 |
30 Dec 2020 | INR | 20.8 | 20.8 | 20.1 | 20.25 | 20.25 | -0.3 (-1.46%) | 66,428 |
29 Dec 2020 | INR | 19.6 | 20.65 | 19.6 | 20.55 | 20.55 | +0.9 (+4.58%) | 104,377 |
28 Dec 2020 | INR | 20 | 20 | 19.4 | 19.65 | 19.65 | -0.05 (-0.25%) | 127,821 |
24 Dec 2020 | INR | 19.6 | 20.05 | 19.5 | 19.7 | 19.7 | -0.05 (-0.25%) | 104,397 |
23 Dec 2020 | INR | 18.9 | 20 | 18.85 | 19.75 | 19.75 | +1.15 (+6.18%) | 63,136 |
22 Dec 2020 | INR | 18.6 | 18.9 | 17.75 | 18.6 | 18.6 | +0.1 (+0.54%) | 141,944 |
21 Dec 2020 | INR | 20.3 | 20.5 | 18.15 | 18.5 | 18.5 | -1.7 (-8.42%) | 211,752 |
18 Dec 2020 | INR | 20.55 | 20.65 | 20 | 20.2 | 20.2 | -0.35 (-1.70%) | 109,868 |
17 Dec 2020 | INR | 21 | 21.1 | 20.5 | 20.55 | 20.55 | -0.35 (-1.67%) | 101,502 |
16 Dec 2020 | INR | 21.1 | 21.45 | 20.85 | 20.9 | 20.9 | -0.15 (-0.71%) | 121,004 |
15 Dec 2020 | INR | 22.1 | 22.1 | 20.8 | 21.05 | 21.05 | -0.65 (-3.00%) | 123,710 |
14 Dec 2020 | INR | 21.9 | 22.15 | 21.45 | 21.7 | 21.7 | +0.1 (+0.46%) | 124,139 |
11 Dec 2020 | INR | 21.55 | 22.25 | 21.5 | 21.6 | 21.6 | +0.15 (+0.70%) | 152,345 |
10 Dec 2020 | INR | 21.25 | 21.9 | 20.6 | 21.45 | 21.45 | -0.15 (-0.69%) | 207,111 |
9 Dec 2020 | INR | 23.85 | 23.85 | 21.3 | 21.6 | 21.6 | -1.4 (-6.09%) | 488,880 |
8 Dec 2020 | INR | 22.05 | 24.3 | 22.05 | 23 | 23 | +1.25 (+5.75%) | 1,130,885 |
7 Dec 2020 | INR | 18.85 | 22.05 | 18.85 | 21.75 | 21.75 | +2.95 (+15.69%) | 747,096 |
4 Dec 2020 | INR | 19.05 | 19.7 | 18.5 | 18.8 | 18.8 | -0.35 (-1.83%) | 151,499 |
3 Dec 2020 | INR | 18.2 | 19.55 | 18.2 | 19.15 | 19.15 | +0.8 (+4.36%) | 321,223 |
2 Dec 2020 | INR | 18.6 | 18.85 | 18.15 | 18.35 | 18.35 | -0.05 (-0.27%) | 94,114 |
1 Dec 2020 | INR | 17.75 | 19.6 | 17.75 | 18.4 | 18.4 | +0.35 (+1.94%) | 228,798 |
27 Nov 2020 | INR | 18.35 | 18.6 | 18 | 18.05 | 18.05 | -0.3 (-1.63%) | 80,054 |
26 Nov 2020 | INR | 17.4 | 19 | 17.4 | 18.35 | 18.35 | +0.85 (+4.86%) | 212,635 |
25 Nov 2020 | INR | 17.6 | 17.7 | 17.4 | 17.5 | 17.5 | -0.1 (-0.57%) | 92,735 |