Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2021 | INR | 16.85 | 16.85 | 16 | 16.25 | 16.25 | -0.7 (-4.13%) | 8,030,000 |
1 Apr 2021 | INR | 17.1 | 17.6 | 16.55 | 16.95 | 16.95 | +0.95 (+5.94%) | 26,470,000 |
31 Mar 2021 | INR | 16.25 | 16.45 | 15.9 | 16 | 16 | +0.1 (+0.63%) | 4,600,000 |
30 Mar 2021 | INR | 16.05 | 16.1 | 15.7 | 15.9 | 15.9 | -0.15 (-0.93%) | 4,450,000 |
26 Mar 2021 | INR | 16.15 | 17.1 | 16 | 16.05 | 16.05 | -0.05 (-0.31%) | 6,480,000 |
25 Mar 2021 | INR | 16.85 | 16.9 | 15.6 | 16.1 | 16.1 | -0.55 (-3.30%) | 9,980,000 |
24 Mar 2021 | INR | 17.6 | 18 | 16.5 | 16.65 | 16.65 | +0.15 (+0.91%) | 31,220,000 |
23 Mar 2021 | INR | 15.5 | 16.5 | 15.4 | 16.5 | 16.5 | +1.5 (+10%) | 19,030,000 |
22 Mar 2021 | INR | 15.85 | 15.85 | 14.9 | 15 | 15 | -0.6 (-3.85%) | 8,010,000 |
19 Mar 2021 | INR | 15.05 | 15.9 | 14.5 | 15.6 | 15.6 | -0.1 (-0.64%) | 9,140,000 |
18 Mar 2021 | INR | 16.85 | 17 | 15.5 | 15.7 | 15.7 | -1 (-5.99%) | 7,680,000 |
17 Mar 2021 | INR | 16.85 | 17.7 | 16.45 | 16.7 | 16.7 | -0.05 (-0.30%) | 11,990,000 |
16 Mar 2021 | INR | 17.4 | 17.4 | 16.55 | 16.75 | 16.75 | -0.5 (-2.90%) | 7,670,000 |
15 Mar 2021 | INR | 17.8 | 17.85 | 17 | 17.25 | 17.25 | +0.1 (+0.58%) | 10,970,000 |
12 Mar 2021 | INR | 18.1 | 18.3 | 16.9 | 17.15 | 17.15 | -0.1 (-0.58%) | 10,390,000 |
10 Mar 2021 | INR | 17.75 | 17.75 | 17.15 | 17.25 | 17.25 | -0.5 (-2.82%) | 5,620,000 |
9 Mar 2021 | INR | 18.85 | 18.85 | 17.35 | 17.75 | 17.75 | +0.15 (+0.85%) | 21,950,000 |
8 Mar 2021 | INR | 17.4 | 17.6 | 17.1 | 17.6 | 17.6 | +1.6 (+10%) | 23,290,000 |
5 Mar 2021 | INR | 16.65 | 16.85 | 15.9 | 16 | 16 | -0.65 (-3.90%) | 7,160,000 |
4 Mar 2021 | INR | 16.8 | 17.25 | 16.55 | 16.65 | 16.65 | -0.4 (-2.35%) | 7,490,000 |
3 Mar 2021 | INR | 17.4 | 17.75 | 16.8 | 17.05 | 17.05 | -0.15 (-0.87%) | 12,590,000 |
2 Mar 2021 | INR | 18 | 18 | 17.05 | 17.2 | 17.2 | -0.6 (-3.37%) | 10,740,000 |
1 Mar 2021 | INR | 18.9 | 18.9 | 17.7 | 17.8 | 17.8 | -0.1 (-0.56%) | 13,490,000 |
26 Feb 2021 | INR | 17.95 | 18.8 | 17.15 | 17.9 | 17.9 | -1.05 (-5.54%) | 36,410,000 |
25 Feb 2021 | INR | 18.15 | 18.95 | 18.05 | 18.95 | 18.95 | +1.7 (+9.86%) | 43,400,000 |
24 Feb 2021 | INR | 16 | 17.25 | 15.85 | 17.25 | 17.25 | +1.55 (+9.87%) | 31,500,000 |
23 Feb 2021 | INR | 16.5 | 16.7 | 15.3 | 15.7 | 15.7 | -0.6 (-3.68%) | 32,710,000 |
22 Feb 2021 | INR | 17.15 | 17.4 | 15.85 | 16.3 | 16.3 | -1.3 (-7.39%) | 55,330,000 |
19 Feb 2021 | INR | 20.15 | 20.65 | 16.95 | 17.6 | 17.6 | -1.2 (-6.38%) | 160,850,000 |
18 Feb 2021 | INR | 18.1 | 18.8 | 17.85 | 18.8 | 18.8 | +3.1 (+19.75%) | 34,050,000 |