Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 13.78 | 13.78 | 12.8 | 13.5 | 6.75 | +0.19 (+1.43%) | 45,166 |
18 Feb 2021 | INR | 13.89 | 13.9 | 13.01 | 13.31 | 6.655 | -0.38 (-2.78%) | 65,797 |
17 Feb 2021 | INR | 13.98 | 13.98 | 12.83 | 13.69 | 6.845 | +0.19 (+1.41%) | 21,153 |
16 Feb 2021 | INR | 14.55 | 14.55 | 13.35 | 13.5 | 6.75 | -0.55 (-3.91%) | 31,392 |
15 Feb 2021 | INR | 13.4 | 14.43 | 13.1 | 14.05 | 7.025 | +0.27 (+1.96%) | 1,122 |
12 Feb 2021 | INR | 13.88 | 13.89 | 12.71 | 13.78 | 6.89 | +0.41 (+3.07%) | 26,781 |
11 Feb 2021 | INR | 14.65 | 14.65 | 13.3 | 13.37 | 6.685 | -0.63 (-4.50%) | 70,733 |
10 Feb 2021 | INR | 14.52 | 14.52 | 13.98 | 14 | 7 | -0.1 (-0.71%) | 946 |
9 Feb 2021 | INR | 14.85 | 14.85 | 14.1 | 14.1 | 7.05 | -0.4 (-2.76%) | 2,017 |
8 Feb 2021 | INR | 14.34 | 14.85 | 13.63 | 14.5 | 7.25 | +0.16 (+1.12%) | 15,097 |
5 Feb 2021 | INR | 13.7 | 14.4 | 13.05 | 14.34 | 7.17 | +0.61 (+4.44%) | 30,462 |
4 Feb 2021 | INR | 14.15 | 14.15 | 13.63 | 13.73 | 6.865 | -0.17 (-1.22%) | 3,875 |
3 Feb 2021 | INR | 14.4 | 14.4 | 13.9 | 13.9 | 6.95 | -0.26 (-1.84%) | 21,236 |
2 Feb 2021 | INR | 14.25 | 14.25 | 13.72 | 14.16 | 7.08 | +0.16 (+1.14%) | 9,938 |
1 Feb 2021 | INR | 14.38 | 14.38 | 14 | 14 | 7 | -0.2 (-1.41%) | 554 |
29 Jan 2021 | INR | 14.4 | 14.4 | 14 | 14.2 | 7.1 | 0.0 (0.0%) | 52,264 |
28 Jan 2021 | INR | 14.02 | 14.25 | 14.02 | 14.2 | 7.1 | +0.18 (+1.28%) | 29,190 |
27 Jan 2021 | INR | 14.3 | 14.58 | 14.02 | 14.02 | 7.01 | -0.28 (-1.96%) | 33,640 |
25 Jan 2021 | INR | 14.35 | 14.35 | 14.2 | 14.3 | 7.15 | +0.23 (+1.63%) | 16,697 |
22 Jan 2021 | INR | 14.4 | 14.4 | 13.98 | 14.07 | 7.035 | -0.08 (-0.57%) | 3,765 |
21 Jan 2021 | INR | 14.39 | 14.39 | 14.15 | 14.15 | 7.075 | +0.04 (+0.28%) | 10,601 |
20 Jan 2021 | INR | 14.53 | 14.53 | 13.99 | 14.11 | 7.055 | -0.14 (-0.98%) | 8,671 |
19 Jan 2021 | INR | 14.29 | 14.29 | 13.92 | 14.25 | 7.125 | +0.24 (+1.71%) | 33,356 |
18 Jan 2021 | INR | 14 | 14.24 | 13.88 | 14.01 | 7.005 | +0.04 (+0.29%) | 13,466 |
15 Jan 2021 | INR | 14.18 | 14.18 | 13.97 | 13.97 | 6.985 | -0.23 (-1.62%) | 5,040 |
14 Jan 2021 | INR | 14 | 14.2 | 13.9 | 14.2 | 7.1 | +0.05 (+0.35%) | 826 |
13 Jan 2021 | INR | 14 | 14.2 | 14 | 14.15 | 7.075 | +0.15 (+1.07%) | 20,253 |
12 Jan 2021 | INR | 13.99 | 14.26 | 13.85 | 14 | 7 | +0.01 (+0.07%) | 3,076 |
11 Jan 2021 | INR | 14.28 | 14.28 | 13.99 | 13.99 | 6.995 | -0.01 (-0.07%) | 1,079 |
8 Jan 2021 | INR | 14.05 | 14.47 | 14 | 14 | 7 | -0.2 (-1.41%) | 2,648 |