Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2021 | INR | 13.6 | 15.7 | 13.3 | 15.7 | 15.7 | +2.6 (+19.85%) | 111,030,000 |
16 Feb 2021 | INR | 12.1 | 13.1 | 11.9 | 13.1 | 13.1 | +2.15 (+19.63%) | 120,510,000 |
15 Feb 2021 | INR | 11.1 | 11.2 | 10.95 | 10.95 | 10.95 | -0.15 (-1.35%) | 3,010,000 |
12 Feb 2021 | INR | 11.25 | 11.3 | 11 | 11.1 | 11.1 | -0.1 (-0.89%) | 3,990,000 |
11 Feb 2021 | INR | 11.35 | 11.4 | 11.15 | 11.2 | 11.2 | -0.15 (-1.32%) | 3,640,000 |
10 Feb 2021 | INR | 11.45 | 11.6 | 11.25 | 11.35 | 11.35 | 0.0 (0.0%) | 5,680,000 |
9 Feb 2021 | INR | 11.75 | 12.25 | 11.1 | 11.35 | 11.35 | -0.3 (-2.58%) | 32,460,000 |
8 Feb 2021 | INR | 11.6 | 11.9 | 11.5 | 11.65 | 11.65 | +0.2 (+1.75%) | 7,790,000 |
5 Feb 2021 | INR | 12 | 12.25 | 11.35 | 11.45 | 11.45 | -0.35 (-2.97%) | 20,910,000 |
4 Feb 2021 | INR | 11.15 | 11.95 | 11.1 | 11.8 | 11.8 | +0.7 (+6.31%) | 12,870,000 |
3 Feb 2021 | INR | 11.1 | 11.2 | 11 | 11.1 | 11.1 | +0.1 (+0.91%) | 4,050,000 |
2 Feb 2021 | INR | 11.2 | 11.3 | 10.95 | 11 | 11 | 0.0 (0.0%) | 3,310,000 |
1 Feb 2021 | INR | 11 | 11.2 | 10.8 | 11 | 11 | +0.3 (+2.80%) | 5,260,000 |
29 Jan 2021 | INR | 10.5 | 10.95 | 10.35 | 10.7 | 10.7 | +0.35 (+3.38%) | 2,370,000 |
28 Jan 2021 | INR | 10.3 | 10.55 | 10.25 | 10.35 | 10.35 | -0.1 (-0.96%) | 1,880,000 |
27 Jan 2021 | INR | 10.2 | 10.5 | 10.2 | 10.45 | 10.45 | -0.1 (-0.95%) | 1,910,000 |
25 Jan 2021 | INR | 10.95 | 10.95 | 10.5 | 10.55 | 10.55 | -0.25 (-2.31%) | 2,060,000 |
22 Jan 2021 | INR | 11.05 | 11.05 | 10.75 | 10.8 | 10.8 | -0.15 (-1.37%) | 2,450,000 |
21 Jan 2021 | INR | 11.2 | 11.25 | 10.9 | 10.95 | 10.95 | -0.2 (-1.79%) | 2,460,000 |
20 Jan 2021 | INR | 11.1 | 11.2 | 11.05 | 11.15 | 11.15 | +0.1 (+0.90%) | 2,550,000 |
19 Jan 2021 | INR | 11.1 | 11.2 | 11 | 11.05 | 11.05 | +0.1 (+0.91%) | 2,190,000 |
18 Jan 2021 | INR | 11.1 | 11.25 | 10.9 | 10.95 | 10.95 | -0.15 (-1.35%) | 2,670,000 |
15 Jan 2021 | INR | 11.2 | 11.25 | 11 | 11.1 | 11.1 | -0.1 (-0.89%) | 3,080,000 |
14 Jan 2021 | INR | 11.35 | 11.4 | 11.1 | 11.2 | 11.2 | -0.15 (-1.32%) | 3,330,000 |
13 Jan 2021 | INR | 11.55 | 11.55 | 11.1 | 11.35 | 11.35 | -0.15 (-1.30%) | 7,110,000 |
12 Jan 2021 | INR | 11.05 | 11.7 | 10.9 | 11.5 | 11.5 | +0.45 (+4.07%) | 7,710,000 |
11 Jan 2021 | INR | 11.1 | 11.2 | 11 | 11.05 | 11.05 | -0.05 (-0.45%) | 2,010,000 |
8 Jan 2021 | INR | 11.2 | 11.3 | 11.05 | 11.1 | 11.1 | -0.05 (-0.45%) | 2,980,000 |
7 Jan 2021 | INR | 11.25 | 11.35 | 11.1 | 11.15 | 11.15 | 0.0 (0.0%) | 2,690,000 |
6 Jan 2021 | INR | 11.45 | 11.45 | 11.1 | 11.15 | 11.15 | -0.2 (-1.76%) | 3,840,000 |