Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2021 | INR | 16 | 16 | 15.3 | 15.45 | 15.45 | -0.65 (-4.04%) | 54,447 |
17 Feb 2021 | INR | 16.05 | 16.45 | 15.7 | 16.1 | 16.1 | -0.4 (-2.42%) | 37,608 |
16 Feb 2021 | INR | 17.7 | 17.75 | 16.45 | 16.5 | 16.5 | -0.8 (-4.62%) | 34,779 |
15 Feb 2021 | INR | 18.15 | 18.15 | 17.05 | 17.3 | 17.3 | -0.6 (-3.35%) | 24,806 |
12 Feb 2021 | INR | 18.95 | 18.95 | 17.9 | 17.9 | 17.9 | -0.65 (-3.50%) | 10,945 |
11 Feb 2021 | INR | 19.25 | 19.25 | 18.1 | 18.55 | 18.55 | -0.35 (-1.85%) | 24,753 |
10 Feb 2021 | INR | 18.3 | 19 | 18 | 18.9 | 18.9 | +0.35 (+1.89%) | 23,242 |
9 Feb 2021 | INR | 18.4 | 19.2 | 18.3 | 18.55 | 18.55 | -0.35 (-1.85%) | 11,793 |
8 Feb 2021 | INR | 19.05 | 19.25 | 18.3 | 18.9 | 18.9 | -0.15 (-0.79%) | 25,163 |
5 Feb 2021 | INR | 18.7 | 19.15 | 18.25 | 19.05 | 19.05 | -0.05 (-0.26%) | 42,622 |
4 Feb 2021 | INR | 19 | 19.3 | 18 | 19.1 | 19.1 | +0.25 (+1.33%) | 42,678 |
3 Feb 2021 | INR | 19.4 | 19.4 | 18.3 | 18.85 | 18.85 | -0.15 (-0.79%) | 28,608 |
2 Feb 2021 | INR | 19.8 | 19.8 | 18.25 | 19 | 19 | +0.1 (+0.53%) | 15,103 |
1 Feb 2021 | INR | 18.5 | 18.9 | 17.7 | 18.9 | 18.9 | +0.9 (+5%) | 39,353 |
29 Jan 2021 | INR | 18.45 | 19.25 | 17.8 | 18 | 18 | -0.45 (-2.44%) | 15,909 |
28 Jan 2021 | INR | 18.15 | 18.7 | 17.55 | 18.45 | 18.45 | +0.1 (+0.54%) | 15,765 |
27 Jan 2021 | INR | 18.75 | 19.45 | 18.1 | 18.35 | 18.35 | -0.4 (-2.13%) | 30,452 |
25 Jan 2021 | INR | 18.75 | 19.2 | 18.2 | 18.75 | 18.75 | +0.15 (+0.81%) | 15,145 |
22 Jan 2021 | INR | 19.35 | 19.45 | 18.55 | 18.6 | 18.6 | -0.35 (-1.85%) | 21,429 |
21 Jan 2021 | INR | 19.4 | 19.9 | 18.35 | 18.95 | 18.95 | -0.35 (-1.81%) | 27,237 |
20 Jan 2021 | INR | 20.6 | 21 | 19.2 | 19.3 | 19.3 | -0.7 (-3.50%) | 51,829 |
19 Jan 2021 | INR | 19.5 | 20.35 | 19.5 | 20 | 20 | +0.6 (+3.09%) | 90,487 |
18 Jan 2021 | INR | 19.75 | 21.25 | 19.4 | 19.4 | 19.4 | -1 (-4.90%) | 28,079 |
15 Jan 2021 | INR | 20.75 | 21.9 | 20.35 | 20.4 | 20.4 | -1 (-4.67%) | 52,581 |
14 Jan 2021 | INR | 21.3 | 21.5 | 19.7 | 21.4 | 21.4 | +0.85 (+4.14%) | 43,437 |
13 Jan 2021 | INR | 21.35 | 21.35 | 19.6 | 20.55 | 20.55 | +0.2 (+0.98%) | 185,807 |
12 Jan 2021 | INR | 19.3 | 20.35 | 18.5 | 20.35 | 20.35 | +0.95 (+4.90%) | 151,832 |
11 Jan 2021 | INR | 19.4 | 20.9 | 19.4 | 19.4 | 19.4 | -1 (-4.90%) | 117,023 |
8 Jan 2021 | INR | 22.1 | 22.1 | 20 | 20.4 | 20.4 | -0.65 (-3.09%) | 441,530 |
7 Jan 2021 | INR | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | +1 (+4.99%) | 34,502 |