Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2021 | INR | 16.55 | 17.1 | 16.1 | 16.35 | 16.35 | -0.2 (-1.21%) | 421,177 |
1 Jan 2021 | INR | 16.2 | 17.4 | 15.75 | 16.55 | 16.55 | +0.6 (+3.76%) | 1,175,037 |
31 Dec 2020 | INR | 16.2 | 16.2 | 15.8 | 15.95 | 15.95 | 0.0 (0.0%) | 204,868 |
30 Dec 2020 | INR | 16.1 | 16.6 | 15.5 | 15.95 | 15.95 | -0.15 (-0.93%) | 466,748 |
29 Dec 2020 | INR | 16.45 | 16.7 | 15.45 | 16.1 | 16.1 | -0.25 (-1.53%) | 516,867 |
28 Dec 2020 | INR | 15.3 | 16.6 | 15.25 | 16.35 | 16.35 | +1.05 (+6.86%) | 803,484 |
24 Dec 2020 | INR | 15.8 | 16.4 | 15.1 | 15.3 | 15.3 | -0.35 (-2.24%) | 491,183 |
23 Dec 2020 | INR | 14.65 | 15.65 | 14.25 | 15.65 | 15.65 | +1.4 (+9.82%) | 1,345,853 |
22 Dec 2020 | INR | 13.6 | 15.25 | 13.6 | 14.25 | 14.25 | -0.2 (-1.38%) | 1,161,531 |
21 Dec 2020 | INR | 15.5 | 16.25 | 14.1 | 14.45 | 14.45 | -0.6 (-3.99%) | 907,681 |
18 Dec 2020 | INR | 16.6 | 16.85 | 14.9 | 15.05 | 15.05 | -1.2 (-7.38%) | 1,128,702 |
17 Dec 2020 | INR | 17.7 | 17.7 | 15.55 | 16.25 | 16.25 | -0.65 (-3.85%) | 612,596 |
16 Dec 2020 | INR | 17.95 | 17.95 | 16.65 | 16.9 | 16.9 | -0.5 (-2.87%) | 563,271 |
15 Dec 2020 | INR | 17.95 | 17.95 | 17 | 17.4 | 17.4 | -0.35 (-1.97%) | 413,387 |
14 Dec 2020 | INR | 18.2 | 18.4 | 17.4 | 17.75 | 17.75 | +0.85 (+5.03%) | 426,542 |
11 Dec 2020 | INR | 17.7 | 17.95 | 16.55 | 16.9 | 16.9 | -0.55 (-3.15%) | 342,987 |
10 Dec 2020 | INR | 17.3 | 17.8 | 16.4 | 17.45 | 17.45 | +0.2 (+1.16%) | 347,542 |
9 Dec 2020 | INR | 18.5 | 18.7 | 17.15 | 17.25 | 17.25 | -0.55 (-3.09%) | 691,782 |
8 Dec 2020 | INR | 18.7 | 19.4 | 16.8 | 17.8 | 17.8 | -0.85 (-4.56%) | 923,199 |
7 Dec 2020 | INR | 17 | 19.7 | 15.35 | 18.65 | 18.65 | +2.05 (+12.35%) | 2,990,254 |
4 Dec 2020 | INR | 17.4 | 18.1 | 16 | 16.6 | 16.6 | -0.55 (-3.21%) | 622,202 |
3 Dec 2020 | INR | 15.3 | 17.85 | 15.3 | 17.15 | 17.15 | +2 (+13.20%) | 1,582,514 |
2 Dec 2020 | INR | 13.85 | 15.4 | 13.8 | 15.15 | 15.15 | +1.45 (+10.58%) | 1,286,894 |
1 Dec 2020 | INR | 12.9 | 14.9 | 12.8 | 13.7 | 13.7 | +1 (+7.87%) | 883,038 |
27 Nov 2020 | INR | 12.95 | 13.35 | 12.7 | 12.7 | 12.7 | -0.25 (-1.93%) | 377,238 |
26 Nov 2020 | INR | 12.85 | 13 | 12.75 | 12.95 | 12.95 | +0.3 (+2.37%) | 99,009 |
25 Nov 2020 | INR | 12.9 | 12.95 | 12.6 | 12.65 | 12.65 | -0.1 (-0.78%) | 152,348 |
24 Nov 2020 | INR | 12.9 | 12.95 | 12.7 | 12.75 | 12.75 | 0.0 (0.0%) | 197,662 |
23 Nov 2020 | INR | 13.2 | 13.2 | 12.7 | 12.75 | 12.75 | -0.25 (-1.92%) | 321,943 |
20 Nov 2020 | INR | 13.1 | 13.35 | 12.9 | 13 | 13 | +0.05 (+0.39%) | 123,048 |