Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2021 | INR | 18.25 | 19 | 18.25 | 18.5 | 18.5 | -0.15 (-0.80%) | 45,487 |
17 Feb 2021 | INR | 18.9 | 19.05 | 18.35 | 18.65 | 18.65 | -0.25 (-1.32%) | 65,633 |
16 Feb 2021 | INR | 19.4 | 19.4 | 18.55 | 18.9 | 18.9 | +0.2 (+1.07%) | 50,180 |
15 Feb 2021 | INR | 19 | 19.5 | 18.5 | 18.7 | 18.7 | -0.4 (-2.09%) | 72,868 |
12 Feb 2021 | INR | 19.45 | 19.8 | 18.7 | 19.1 | 19.1 | +0.05 (+0.26%) | 72,523 |
11 Feb 2021 | INR | 19.85 | 19.85 | 18.95 | 19.05 | 19.05 | -0.15 (-0.78%) | 39,774 |
10 Feb 2021 | INR | 19.8 | 19.8 | 19 | 19.2 | 19.2 | -0.2 (-1.03%) | 37,700 |
9 Feb 2021 | INR | 20.15 | 20.15 | 17.7 | 19.4 | 19.4 | -1.1 (-5.37%) | 95,295 |
8 Feb 2021 | INR | 19.55 | 21 | 19.55 | 20.5 | 20.5 | +0.1 (+0.49%) | 48,059 |
5 Feb 2021 | INR | 20.65 | 21.15 | 20.35 | 20.4 | 20.4 | +0.35 (+1.75%) | 74,039 |
4 Feb 2021 | INR | 19.2 | 20.35 | 18.95 | 20.05 | 20.05 | +1.05 (+5.53%) | 214,532 |
3 Feb 2021 | INR | 19.4 | 19.8 | 18.75 | 19 | 19 | 0.0 (0.0%) | 42,082 |
2 Feb 2021 | INR | 19.7 | 19.7 | 18.9 | 19 | 19 | -0.15 (-0.78%) | 56,879 |
1 Feb 2021 | INR | 19.8 | 19.8 | 18.15 | 19.15 | 19.15 | -0.2 (-1.03%) | 37,698 |
29 Jan 2021 | INR | 20 | 20.4 | 19.15 | 19.35 | 19.35 | +0.15 (+0.78%) | 54,076 |
28 Jan 2021 | INR | 20 | 20.25 | 19 | 19.2 | 19.2 | -0.15 (-0.78%) | 41,562 |
27 Jan 2021 | INR | 19.15 | 20.85 | 18.4 | 19.35 | 19.35 | -0.05 (-0.26%) | 160,144 |
25 Jan 2021 | INR | 20.05 | 20.35 | 19.25 | 19.4 | 19.4 | -0.35 (-1.77%) | 34,997 |
22 Jan 2021 | INR | 19.05 | 21 | 19.05 | 19.75 | 19.75 | +0.4 (+2.07%) | 89,255 |
21 Jan 2021 | INR | 21.3 | 21.35 | 19.15 | 19.35 | 19.35 | -1.3 (-6.30%) | 66,381 |
20 Jan 2021 | INR | 21.75 | 21.75 | 20.5 | 20.65 | 20.65 | -1.1 (-5.06%) | 83,996 |
19 Jan 2021 | INR | 22.5 | 23.8 | 20.65 | 21.75 | 21.75 | -0.25 (-1.14%) | 298,325 |
18 Jan 2021 | INR | 20.9 | 22 | 20.4 | 22 | 22 | +2 (+10%) | 532,266 |
15 Jan 2021 | INR | 17.65 | 20 | 17.65 | 20 | 20 | +1.8 (+9.89%) | 213,817 |
14 Jan 2021 | INR | 18.25 | 18.35 | 17.6 | 18.2 | 18.2 | +0.35 (+1.96%) | 48,486 |
13 Jan 2021 | INR | 18.6 | 19.15 | 17.7 | 17.85 | 17.85 | -1,847.15 (-99.04%) | 66,306 |
12 Jan 2021 | INR | 1,925 | 1,935 | 1,820 | 1,865 | 1,865 | +1,846.1 (+9767.72%) | 62,459 |
11 Jan 2021 | INR | 20.65 | 20.85 | 18.5 | 18.9 | 18.9 | -0.65 (-3.32%) | 120,112 |
8 Jan 2021 | INR | 19.8 | 20.1 | 19.45 | 19.55 | 19.55 | +0.45 (+2.36%) | 95,004 |
7 Jan 2021 | INR | 18.2 | 19.8 | 18.2 | 19.1 | 19.1 | +0.95 (+5.23%) | 112,849 |