Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 23.2 | 23.25 | 22.6 | 22.9 | 22.9 | +0.8 (+3.62%) | 42,845 |
6 Jan 2021 | INR | 22.65 | 23 | 21.5 | 22.1 | 22.1 | -0.2 (-0.90%) | 81,394 |
5 Jan 2021 | INR | 23 | 23.45 | 22.15 | 22.3 | 22.3 | -0.35 (-1.55%) | 116,931 |
4 Jan 2021 | INR | 21 | 22.65 | 20.6 | 22.65 | 22.65 | +2.05 (+9.95%) | 118,048 |
1 Jan 2021 | INR | 19.9 | 21.55 | 19.9 | 20.6 | 20.6 | +0.6 (+3%) | 68,550 |
31 Dec 2020 | INR | 20.25 | 20.25 | 19.7 | 20 | 20 | -0.15 (-0.74%) | 18,704 |
30 Dec 2020 | INR | 20.45 | 20.45 | 19.55 | 20.15 | 20.15 | 0.0 (0.0%) | 34,503 |
29 Dec 2020 | INR | 20.05 | 20.95 | 20.05 | 20.15 | 20.15 | -0.3 (-1.47%) | 28,692 |
28 Dec 2020 | INR | 21.5 | 21.5 | 18.25 | 20.45 | 20.45 | +0.25 (+1.24%) | 82,253 |
24 Dec 2020 | INR | 20.6 | 20.6 | 19.5 | 20.2 | 20.2 | -0.3 (-1.46%) | 25,092 |
23 Dec 2020 | INR | 19.55 | 20.95 | 19.5 | 20.5 | 20.5 | +1.15 (+5.94%) | 40,485 |
22 Dec 2020 | INR | 17.55 | 19.85 | 17.15 | 19.35 | 19.35 | +0.4 (+2.11%) | 103,218 |
21 Dec 2020 | INR | 20.15 | 22.95 | 18.9 | 18.95 | 18.95 | -2.05 (-9.76%) | 55,050 |
18 Dec 2020 | INR | 22.25 | 22.25 | 20.7 | 21 | 21 | -0.75 (-3.45%) | 66,862 |
17 Dec 2020 | INR | 22.35 | 23.15 | 19.75 | 21.75 | 21.75 | +0.7 (+3.33%) | 249,844 |
16 Dec 2020 | INR | 19.85 | 21.05 | 19.45 | 21.05 | 21.05 | +1.9 (+9.92%) | 126,183 |
15 Dec 2020 | INR | 19.6 | 19.6 | 19.05 | 19.15 | 19.15 | +0.05 (+0.26%) | 16,014 |
14 Dec 2020 | INR | 19.8 | 20 | 19.05 | 19.1 | 19.1 | -0.15 (-0.78%) | 17,975 |
11 Dec 2020 | INR | 19 | 19.65 | 18.45 | 19.25 | 19.25 | +0.8 (+4.34%) | 44,937 |
10 Dec 2020 | INR | 18.7 | 19.2 | 18.25 | 18.45 | 18.45 | -0.6 (-3.15%) | 23,818 |
9 Dec 2020 | INR | 19.05 | 19.6 | 18.9 | 19.05 | 19.05 | 0.0 (0.0%) | 35,913 |
8 Dec 2020 | INR | 20.1 | 20.35 | 18.55 | 19.05 | 19.05 | -1.05 (-5.22%) | 38,733 |
7 Dec 2020 | INR | 19.2 | 20.3 | 19.15 | 20.1 | 20.1 | +0.7 (+3.61%) | 63,582 |
4 Dec 2020 | INR | 22.45 | 22.45 | 18.75 | 19.4 | 19.4 | -1.05 (-5.13%) | 289,944 |
3 Dec 2020 | INR | 18.85 | 20.45 | 18.55 | 20.45 | 20.45 | +1.85 (+9.95%) | 284,922 |
2 Dec 2020 | INR | 18.55 | 18.8 | 18.3 | 18.6 | 18.6 | +0.25 (+1.36%) | 43,436 |
1 Dec 2020 | INR | 18.2 | 18.8 | 18.15 | 18.35 | 18.35 | +0.2 (+1.10%) | 36,716 |
27 Nov 2020 | INR | 18 | 18.7 | 18 | 18.15 | 18.15 | +0.55 (+3.13%) | 114,282 |
26 Nov 2020 | INR | 17.35 | 17.85 | 17.35 | 17.6 | 17.6 | -0.15 (-0.85%) | 17,560 |
25 Nov 2020 | INR | 17.65 | 18.85 | 17.3 | 17.75 | 17.75 | -0.05 (-0.28%) | 89,409 |