Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2021 | INR | 18.9 | 19.3 | 18.35 | 18.5 | 18.5 | +0.05 (+0.27%) | 134,529 |
31 Mar 2021 | INR | 19.4 | 19.4 | 18.2 | 18.45 | 18.45 | -0.6 (-3.15%) | 117,494 |
30 Mar 2021 | INR | 18 | 19.8 | 17.5 | 19.05 | 19.05 | +1.1 (+6.13%) | 970,205 |
26 Mar 2021 | INR | 17.8 | 18.3 | 17.4 | 17.95 | 17.95 | +0.65 (+3.76%) | 286,421 |
25 Mar 2021 | INR | 17.9 | 18.25 | 17 | 17.3 | 17.3 | -0.6 (-3.35%) | 244,839 |
24 Mar 2021 | INR | 18.1 | 19.1 | 17.7 | 17.9 | 17.9 | -0.2 (-1.10%) | 450,577 |
23 Mar 2021 | INR | 17.4 | 18.35 | 16.85 | 18.1 | 18.1 | +0.95 (+5.54%) | 743,327 |
22 Mar 2021 | INR | 17.1 | 17.85 | 16.95 | 17.15 | 17.15 | -0.1 (-0.58%) | 140,981 |
19 Mar 2021 | INR | 17 | 18.15 | 16.1 | 17.25 | 17.25 | +0.15 (+0.88%) | 712,542 |
18 Mar 2021 | INR | 18 | 18.45 | 16.75 | 17.1 | 17.1 | -0.65 (-3.66%) | 266,887 |
17 Mar 2021 | INR | 18.05 | 19.3 | 17.6 | 17.75 | 17.75 | -0.25 (-1.39%) | 333,437 |
16 Mar 2021 | INR | 18.5 | 18.75 | 17.85 | 18 | 18 | -0.45 (-2.44%) | 242,109 |
15 Mar 2021 | INR | 19 | 19.6 | 18.3 | 18.45 | 18.45 | -0.75 (-3.91%) | 261,253 |
12 Mar 2021 | INR | 19.6 | 20.95 | 18.95 | 19.2 | 19.2 | +0.25 (+1.32%) | 893,790 |
10 Mar 2021 | INR | 19.8 | 19.85 | 18.65 | 18.95 | 18.95 | -0.4 (-2.07%) | 313,132 |
9 Mar 2021 | INR | 19.4 | 19.9 | 18.1 | 19.35 | 19.35 | +0.25 (+1.31%) | 451,110 |
8 Mar 2021 | INR | 19.95 | 20.05 | 18.75 | 19.1 | 19.1 | 0.0 (0.0%) | 206,376 |
5 Mar 2021 | INR | 19.25 | 19.8 | 18.9 | 19.1 | 19.1 | -0.1 (-0.52%) | 295,499 |
4 Mar 2021 | INR | 19.35 | 20 | 18.75 | 19.2 | 19.2 | -0.5 (-2.54%) | 380,418 |
3 Mar 2021 | INR | 20.85 | 21 | 19 | 19.7 | 19.7 | -0.75 (-3.67%) | 653,369 |
2 Mar 2021 | INR | 19.7 | 21.4 | 18.8 | 20.45 | 20.45 | +1.5 (+7.92%) | 3,136,725 |
1 Mar 2021 | INR | 17.4 | 19.7 | 17.3 | 18.95 | 18.95 | +1.7 (+9.86%) | 2,918,863 |
26 Feb 2021 | INR | 17.5 | 18.05 | 16.95 | 17.25 | 17.25 | -0.6 (-3.36%) | 668,214 |
25 Feb 2021 | INR | 16.45 | 18.3 | 16.05 | 17.85 | 17.85 | +1.6 (+9.85%) | 2,259,494 |
24 Feb 2021 | INR | 16 | 17 | 15 | 16.25 | 16.25 | +0.45 (+2.85%) | 249,119 |
23 Feb 2021 | INR | 14.5 | 17.25 | 14.5 | 15.8 | 15.8 | +1.4 (+9.72%) | 2,091,687 |
22 Feb 2021 | INR | 14.8 | 15.15 | 14 | 14.4 | 14.4 | -0.5 (-3.36%) | 276,656 |
19 Feb 2021 | INR | 14.9 | 15.2 | 14.75 | 14.9 | 14.9 | +0.15 (+1.02%) | 157,581 |
18 Feb 2021 | INR | 15.2 | 15.4 | 14.65 | 14.75 | 14.75 | -0.2 (-1.34%) | 145,416 |
17 Feb 2021 | INR | 14.7 | 15.15 | 14.65 | 14.95 | 14.95 | +0.1 (+0.67%) | 173,091 |