Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2021 | INR | 18.2 | 18.85 | 17.6 | 18.15 | 18.15 | -0.2 (-1.09%) | 67,528 |
5 Jan 2021 | INR | 17.75 | 18.6 | 17.3 | 18.35 | 18.35 | +0.6 (+3.38%) | 74,378 |
4 Jan 2021 | INR | 18.35 | 18.45 | 17.6 | 17.75 | 17.75 | -0.2 (-1.11%) | 34,834 |
1 Jan 2021 | INR | 18.35 | 18.35 | 17.35 | 17.95 | 17.95 | +0.05 (+0.28%) | 42,427 |
31 Dec 2020 | INR | 17.85 | 18.45 | 17.4 | 17.9 | 17.9 | +0.15 (+0.85%) | 84,081 |
30 Dec 2020 | INR | 17.45 | 18 | 16.5 | 17.75 | 17.75 | +1 (+5.97%) | 98,219 |
29 Dec 2020 | INR | 17.2 | 17.6 | 16.25 | 16.75 | 16.75 | -0.65 (-3.74%) | 82,143 |
28 Dec 2020 | INR | 17.55 | 17.95 | 17.1 | 17.4 | 17.4 | +0.55 (+3.26%) | 41,390 |
24 Dec 2020 | INR | 17.7 | 17.7 | 16.25 | 16.85 | 16.85 | -0.25 (-1.46%) | 61,413 |
23 Dec 2020 | INR | 17 | 17.3 | 16.55 | 17.1 | 17.1 | +0.9 (+5.56%) | 61,494 |
22 Dec 2020 | INR | 15.7 | 16.5 | 14.3 | 16.2 | 16.2 | +0.5 (+3.18%) | 78,067 |
21 Dec 2020 | INR | 16.6 | 17.8 | 15.65 | 15.7 | 15.7 | -1.65 (-9.51%) | 111,841 |
18 Dec 2020 | INR | 18.8 | 18.8 | 16.5 | 17.35 | 17.35 | -0.5 (-2.80%) | 143,278 |
17 Dec 2020 | INR | 18 | 19 | 17.5 | 17.85 | 17.85 | -0.2 (-1.11%) | 205,114 |
16 Dec 2020 | INR | 16.85 | 18.05 | 16.05 | 18.05 | 18.05 | +1.6 (+9.73%) | 197,726 |
15 Dec 2020 | INR | 17.1 | 17.1 | 16 | 16.45 | 16.45 | 0.0 (0.0%) | 35,537 |
14 Dec 2020 | INR | 15.85 | 16.95 | 15.4 | 16.45 | 16.45 | +0.6 (+3.79%) | 69,438 |
11 Dec 2020 | INR | 15.85 | 16.2 | 15.5 | 15.85 | 15.85 | +0.3 (+1.93%) | 51,632 |
10 Dec 2020 | INR | 15.95 | 16.35 | 15.15 | 15.55 | 15.55 | -0.2 (-1.27%) | 41,729 |
9 Dec 2020 | INR | 16.05 | 16.35 | 15.5 | 15.75 | 15.75 | -0.1 (-0.63%) | 44,988 |
8 Dec 2020 | INR | 15.95 | 16.05 | 15.25 | 15.85 | 15.85 | +0.7 (+4.62%) | 49,634 |
7 Dec 2020 | INR | 14.5 | 15.45 | 14.35 | 15.15 | 15.15 | +1 (+7.07%) | 96,872 |
4 Dec 2020 | INR | 14.5 | 14.8 | 13.8 | 14.15 | 14.15 | 0.0 (0.0%) | 56,792 |
3 Dec 2020 | INR | 13.6 | 14.2 | 13.6 | 14.15 | 14.15 | +0.6 (+4.43%) | 45,790 |
2 Dec 2020 | INR | 13.75 | 13.9 | 13.45 | 13.55 | 13.55 | 0.0 (0.0%) | 8,551 |
1 Dec 2020 | INR | 13.8 | 13.95 | 13.4 | 13.55 | 13.55 | -0.25 (-1.81%) | 18,856 |
27 Nov 2020 | INR | 14.25 | 14.35 | 13.75 | 13.8 | 13.8 | -0.05 (-0.36%) | 15,893 |
26 Nov 2020 | INR | 14.05 | 14.4 | 13.7 | 13.85 | 13.85 | -0.05 (-0.36%) | 20,472 |
25 Nov 2020 | INR | 14.1 | 14.1 | 13.6 | 13.9 | 13.9 | 0.0 (0.0%) | 22,085 |
24 Nov 2020 | INR | 14 | 14 | 13.4 | 13.9 | 13.9 | +0.1 (+0.72%) | 15,654 |