Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2021 | INR | 11.22 | 11.65 | 10.74 | 11.15 | 11.15 | -0.07 (-0.62%) | 3,132,770 |
16 Feb 2021 | INR | 11.42 | 11.55 | 11 | 11.22 | 11.22 | -0.13 (-1.15%) | 1,383,150 |
15 Feb 2021 | INR | 11.7 | 11.75 | 11.27 | 11.35 | 11.35 | -0.41 (-3.49%) | 2,144,690 |
12 Feb 2021 | INR | 11.67 | 11.95 | 11.67 | 11.76 | 11.76 | +0.17 (+1.47%) | 1,606,500 |
11 Feb 2021 | INR | 11.69 | 11.97 | 11.53 | 11.59 | 11.59 | -0.09 (-0.77%) | 2,286,370 |
10 Feb 2021 | INR | 12 | 12.16 | 11.56 | 11.68 | 11.68 | -0.29 (-2.42%) | 2,290,830 |
9 Feb 2021 | INR | 11.89 | 12.35 | 11.81 | 11.97 | 11.97 | +0.19 (+1.61%) | 3,070,090 |
8 Feb 2021 | INR | 12.03 | 12.16 | 11.72 | 11.78 | 11.78 | -0.14 (-1.17%) | 1,881,090 |
5 Feb 2021 | INR | 12.24 | 12.35 | 11.85 | 11.92 | 11.92 | -0.23 (-1.89%) | 1,637,990 |
4 Feb 2021 | INR | 12.2 | 12.36 | 12.12 | 12.15 | 12.15 | +0.05 (+0.41%) | 1,464,120 |
3 Feb 2021 | INR | 12.19 | 12.44 | 12.06 | 12.1 | 12.1 | +0.01 (+0.08%) | 1,949,070 |
2 Feb 2021 | INR | 12.25 | 12.68 | 12.01 | 12.09 | 12.09 | -0.05 (-0.41%) | 2,100,350 |
1 Feb 2021 | INR | 12.36 | 12.39 | 12.05 | 12.14 | 12.14 | +0.02 (+0.17%) | 1,452,830 |
29 Jan 2021 | INR | 12.16 | 12.49 | 12.06 | 12.12 | 12.12 | +0.08 (+0.66%) | 928,300 |
28 Jan 2021 | INR | 11.87 | 12.48 | 11.87 | 12.04 | 12.04 | -0.1 (-0.82%) | 1,232,960 |
27 Jan 2021 | INR | 12.8 | 12.8 | 12.09 | 12.14 | 12.14 | -0.39 (-3.11%) | 1,227,540 |
25 Jan 2021 | INR | 13.45 | 13.56 | 12.13 | 12.53 | 12.53 | -0.82 (-6.14%) | 1,830,790 |
22 Jan 2021 | INR | 13.79 | 13.79 | 13.15 | 13.35 | 13.35 | -0.2 (-1.48%) | 1,324,220 |
21 Jan 2021 | INR | 13.8 | 13.99 | 13.49 | 13.55 | 13.55 | -0.19 (-1.38%) | 869,350 |
20 Jan 2021 | INR | 13.7 | 14.18 | 13.61 | 13.74 | 13.74 | +0.08 (+0.59%) | 1,144,010 |
19 Jan 2021 | INR | 13.56 | 14.07 | 13.56 | 13.66 | 13.66 | +0.25 (+1.86%) | 922,730 |
18 Jan 2021 | INR | 14.03 | 14.14 | 13.22 | 13.41 | 13.41 | -0.61 (-4.35%) | 1,620,050 |
15 Jan 2021 | INR | 14.38 | 14.47 | 13.8 | 14.02 | 14.02 | -0.24 (-1.68%) | 1,614,210 |
14 Jan 2021 | INR | 13.97 | 14.86 | 13.6 | 14.26 | 14.26 | +0.42 (+3.03%) | 7,153,080 |
13 Jan 2021 | INR | 14.1 | 14.49 | 13.6 | 13.84 | 13.84 | -0.22 (-1.56%) | 3,149,860 |
12 Jan 2021 | INR | 14.75 | 14.75 | 14 | 14.06 | 14.06 | -0.71 (-4.81%) | 5,873,100 |
11 Jan 2021 | INR | 13.2 | 15.59 | 13.05 | 14.77 | 14.77 | +1.77 (+13.62%) | 57,303,560 |
8 Jan 2021 | INR | 12.28 | 13.15 | 12.05 | 13 | 13 | +0.8 (+6.56%) | 5,481,930 |
7 Jan 2021 | INR | 12.22 | 12.38 | 12.19 | 12.2 | 12.2 | +0.01 (+0.08%) | 514,910 |
6 Jan 2021 | INR | 12.28 | 12.39 | 12.13 | 12.19 | 12.19 | -0.02 (-0.16%) | 845,390 |