Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | INR | 13.7 | 13.7 | 13.4 | 13.55 | 13.55 | -0.15 (-1.09%) | 1,410,000 |
4 Jan 2021 | INR | 13.9 | 14.2 | 13.6 | 13.7 | 13.7 | -0.05 (-0.36%) | 2,010,000 |
1 Jan 2021 | INR | 13.9 | 13.95 | 13.65 | 13.75 | 13.75 | -0.05 (-0.36%) | 1,400,000 |
31 Dec 2020 | INR | 13.8 | 14.2 | 13.7 | 13.8 | 13.8 | +0.3 (+2.22%) | 3,060,000 |
30 Dec 2020 | INR | 13.7 | 13.7 | 13.25 | 13.5 | 13.5 | -0.05 (-0.37%) | 1,470,000 |
29 Dec 2020 | INR | 13.7 | 14.1 | 13.35 | 13.55 | 13.55 | -0.25 (-1.81%) | 2,450,000 |
28 Dec 2020 | INR | 14.1 | 14.35 | 13.65 | 13.8 | 13.8 | -0.1 (-0.72%) | 3,700,000 |
24 Dec 2020 | INR | 14.8 | 14.8 | 13.35 | 13.9 | 13.9 | -0.65 (-4.47%) | 5,290,000 |
23 Dec 2020 | INR | 13.4 | 15.05 | 13.15 | 14.55 | 14.55 | +1.4 (+10.65%) | 10,350,000 |
22 Dec 2020 | INR | 14.65 | 14.8 | 12.3 | 13.15 | 13.15 | -1.3 (-9.00%) | 9,830,000 |
21 Dec 2020 | INR | 14.3 | 15.5 | 13.55 | 14.45 | 14.45 | +1.5 (+11.58%) | 45,060,000 |
18 Dec 2020 | INR | 11.1 | 13.2 | 10.7 | 12.95 | 12.95 | +1.95 (+17.73%) | 17,140,000 |
17 Dec 2020 | INR | 10.9 | 11.75 | 10.85 | 11 | 11 | +0.05 (+0.46%) | 6,400,000 |
16 Dec 2020 | INR | 10.9 | 11.3 | 10.9 | 10.95 | 10.95 | 0.0 (0.0%) | 2,320,000 |
15 Dec 2020 | INR | 11.2 | 11.25 | 10.8 | 10.95 | 10.95 | -0.25 (-2.23%) | 1,760,000 |
14 Dec 2020 | INR | 11.1 | 11.55 | 10.75 | 11.2 | 11.2 | +0.3 (+2.75%) | 3,100,000 |
11 Dec 2020 | INR | 11 | 11.55 | 10.65 | 10.9 | 10.9 | +0.05 (+0.46%) | 5,420,000 |
10 Dec 2020 | INR | 10.8 | 11.15 | 10.5 | 10.85 | 10.85 | +0.1 (+0.93%) | 3,270,000 |
9 Dec 2020 | INR | 10.4 | 11.2 | 10.25 | 10.75 | 10.75 | +0.6 (+5.91%) | 4,990,000 |
8 Dec 2020 | INR | 10.3 | 10.4 | 10.1 | 10.15 | 10.15 | -0.1 (-0.98%) | 865,290 |
7 Dec 2020 | INR | 10.25 | 10.4 | 10 | 10.25 | 10.25 | +0.1 (+0.99%) | 1,330,000 |
4 Dec 2020 | INR | 10.45 | 10.8 | 10.1 | 10.15 | 10.15 | -0.15 (-1.46%) | 1,800,000 |
3 Dec 2020 | INR | 9.8 | 10.8 | 9.75 | 10.3 | 10.3 | +0.6 (+6.19%) | 4,890,000 |
2 Dec 2020 | INR | 9.75 | 9.9 | 9.65 | 9.7 | 9.7 | 0.0 (0.0%) | 697,920 |
1 Dec 2020 | INR | 9.6 | 9.9 | 9.55 | 9.7 | 9.7 | +0.15 (+1.57%) | 1,220,000 |
27 Nov 2020 | INR | 9.55 | 9.6 | 9.45 | 9.55 | 9.55 | -0.05 (-0.52%) | 477,280 |
26 Nov 2020 | INR | 9.6 | 9.7 | 9.5 | 9.6 | 9.6 | +0.05 (+0.52%) | 475,280 |
25 Nov 2020 | INR | 9.8 | 9.8 | 9.4 | 9.55 | 9.55 | -0.15 (-1.55%) | 852,810 |
24 Nov 2020 | INR | 9.7 | 10.15 | 9.65 | 9.7 | 9.7 | +0.05 (+0.52%) | 1,840,000 |
23 Nov 2020 | INR | 9.6 | 9.8 | 9.35 | 9.65 | 9.65 | +0.25 (+2.66%) | 1,440,000 |