Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 13.8 | 13.8 | 13.2 | 13.45 | 13.45 | +0.1 (+0.75%) | 47,114 |
18 Feb 2021 | INR | 13.35 | 13.6 | 12.8 | 13.35 | 13.35 | +0.45 (+3.49%) | 86,471 |
17 Feb 2021 | INR | 13.4 | 13.4 | 12.7 | 12.9 | 12.9 | 0.0 (0.0%) | 64,059 |
16 Feb 2021 | INR | 13.05 | 14 | 12.8 | 12.9 | 12.9 | -0.3 (-2.27%) | 47,072 |
15 Feb 2021 | INR | 13.15 | 14.1 | 12.5 | 13.2 | 13.2 | -0.4 (-2.94%) | 31,735 |
12 Feb 2021 | INR | 13.4 | 13.95 | 13.4 | 13.6 | 13.6 | +0.35 (+2.64%) | 43,076 |
11 Feb 2021 | INR | 13.85 | 13.85 | 13.2 | 13.25 | 13.25 | +0.05 (+0.38%) | 23,037 |
10 Feb 2021 | INR | 13.4 | 14.2 | 13.15 | 13.2 | 13.2 | -0.2 (-1.49%) | 37,481 |
9 Feb 2021 | INR | 13.7 | 13.95 | 13.25 | 13.4 | 13.4 | -0.35 (-2.55%) | 40,836 |
8 Feb 2021 | INR | 13.75 | 14.2 | 13.7 | 13.75 | 13.75 | -0.05 (-0.36%) | 44,844 |
5 Feb 2021 | INR | 14.5 | 14.5 | 13.75 | 13.8 | 13.8 | -0.3 (-2.13%) | 34,480 |
4 Feb 2021 | INR | 14.7 | 14.7 | 13.4 | 14.1 | 14.1 | 0.0 (0.0%) | 79,047 |
3 Feb 2021 | INR | 14.8 | 14.8 | 13.8 | 14.1 | 14.1 | 0.0 (0.0%) | 114,747 |
2 Feb 2021 | INR | 14.1 | 14.1 | 13.75 | 14.1 | 14.1 | +0.65 (+4.83%) | 54,695 |
1 Feb 2021 | INR | 13.4 | 13.45 | 13.05 | 13.45 | 13.45 | +0.6 (+4.67%) | 21,335 |
29 Jan 2021 | INR | 12.65 | 13 | 12.3 | 12.85 | 12.85 | +0.45 (+3.63%) | 52,081 |
28 Jan 2021 | INR | 12.65 | 12.65 | 12.05 | 12.4 | 12.4 | -0.25 (-1.98%) | 88,724 |
27 Jan 2021 | INR | 13.4 | 13.4 | 12.6 | 12.65 | 12.65 | -0.55 (-4.17%) | 49,368 |
25 Jan 2021 | INR | 14.05 | 14.05 | 13.05 | 13.2 | 13.2 | -0.5 (-3.65%) | 53,880 |
22 Jan 2021 | INR | 13.4 | 14.15 | 13.4 | 13.7 | 13.7 | -0.25 (-1.79%) | 23,048 |
21 Jan 2021 | INR | 13.95 | 14.3 | 13.85 | 13.95 | 13.95 | -0.15 (-1.06%) | 52,115 |
20 Jan 2021 | INR | 14.2 | 14.35 | 13.8 | 14.1 | 14.1 | +0.1 (+0.71%) | 42,760 |
19 Jan 2021 | INR | 13.4 | 14.25 | 13.25 | 14 | 14 | +0.2 (+1.45%) | 94,540 |
18 Jan 2021 | INR | 14.85 | 14.85 | 13.8 | 13.8 | 13.8 | -0.7 (-4.83%) | 113,705 |
15 Jan 2021 | INR | 15.2 | 15.2 | 14.5 | 14.5 | 14.5 | -0.75 (-4.92%) | 110,399 |
14 Jan 2021 | INR | 15.3 | 15.3 | 14.95 | 15.25 | 15.25 | +0.2 (+1.33%) | 54,962 |
13 Jan 2021 | INR | 14.75 | 15.4 | 14.5 | 15.05 | 15.05 | +0.3 (+2.03%) | 99,292 |
12 Jan 2021 | INR | 15.15 | 15.6 | 14.7 | 14.75 | 14.75 | -0.35 (-2.32%) | 79,888 |
11 Jan 2021 | INR | 15.8 | 15.95 | 15.05 | 15.1 | 15.1 | -0.6 (-3.82%) | 162,788 |
8 Jan 2021 | INR | 15.85 | 16.2 | 15.6 | 15.7 | 15.7 | -0.1 (-0.63%) | 92,132 |