Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 27.35 | 31.5 | 27.35 | 31.05 | 31.05 | +3.2 (+11.49%) | 251,156 |
6 Jan 2021 | INR | 27.4 | 29.15 | 27.05 | 27.85 | 27.85 | +1.15 (+4.31%) | 141,682 |
5 Jan 2021 | INR | 25.5 | 27.05 | 25.5 | 26.7 | 26.7 | +1.1 (+4.30%) | 65,021 |
4 Jan 2021 | INR | 25.95 | 26.35 | 24.75 | 25.6 | 25.6 | +1.3 (+5.35%) | 103,078 |
1 Jan 2021 | INR | 24.05 | 24.5 | 24.05 | 24.3 | 24.3 | +0.2 (+0.83%) | 20,455 |
31 Dec 2020 | INR | 24.25 | 24.6 | 21.55 | 24.1 | 24.1 | +0.4 (+1.69%) | 46,834 |
30 Dec 2020 | INR | 22.55 | 24 | 22.4 | 23.7 | 23.7 | +1 (+4.41%) | 42,460 |
29 Dec 2020 | INR | 23.3 | 23.4 | 22.1 | 22.7 | 22.7 | +0.05 (+0.22%) | 20,992 |
28 Dec 2020 | INR | 22.8 | 23.2 | 22.55 | 22.65 | 22.65 | +0.4 (+1.80%) | 24,308 |
24 Dec 2020 | INR | 23.1 | 23.25 | 22 | 22.25 | 22.25 | -0.35 (-1.55%) | 18,014 |
23 Dec 2020 | INR | 22.45 | 23 | 22.15 | 22.6 | 22.6 | +0.85 (+3.91%) | 17,810 |
22 Dec 2020 | INR | 22.15 | 22.15 | 19.8 | 21.75 | 21.75 | -0.1 (-0.46%) | 86,371 |
21 Dec 2020 | INR | 25 | 25 | 21.55 | 21.85 | 21.85 | -2.5 (-10.27%) | 78,899 |
18 Dec 2020 | INR | 25.05 | 25.6 | 23.7 | 24.35 | 24.35 | -1.65 (-6.35%) | 77,023 |
17 Dec 2020 | INR | 25.05 | 26.75 | 24.6 | 26 | 26 | +0.65 (+2.56%) | 86,712 |
16 Dec 2020 | INR | 25.4 | 26.35 | 24.65 | 25.35 | 25.35 | +0.55 (+2.22%) | 126,190 |
15 Dec 2020 | INR | 24.5 | 25.1 | 23.3 | 24.8 | 24.8 | +0.8 (+3.33%) | 94,463 |
14 Dec 2020 | INR | 21.95 | 24.65 | 21.9 | 24 | 24 | +2.75 (+12.94%) | 112,663 |
11 Dec 2020 | INR | 21.1 | 21.9 | 20.4 | 21.25 | 21.25 | +0.75 (+3.66%) | 48,074 |
10 Dec 2020 | INR | 21 | 21 | 20.1 | 20.5 | 20.5 | -0.3 (-1.44%) | 30,888 |
9 Dec 2020 | INR | 21.25 | 21.7 | 20.75 | 20.8 | 20.8 | -0.35 (-1.65%) | 20,129 |
8 Dec 2020 | INR | 22.9 | 22.9 | 19.7 | 21.15 | 21.15 | -0.5 (-2.31%) | 47,121 |
7 Dec 2020 | INR | 21.75 | 22.45 | 21.2 | 21.65 | 21.65 | -0.25 (-1.14%) | 27,778 |
4 Dec 2020 | INR | 22.9 | 23.25 | 21.65 | 21.9 | 21.9 | +0.25 (+1.15%) | 160,969 |
3 Dec 2020 | INR | 20.3 | 22.85 | 20 | 21.65 | 21.65 | +1.65 (+8.25%) | 147,564 |
2 Dec 2020 | INR | 19.15 | 20.55 | 19.15 | 20 | 20 | +0.95 (+4.99%) | 39,373 |
1 Dec 2020 | INR | 19.85 | 19.85 | 18.95 | 19.05 | 19.05 | -0.2 (-1.04%) | 40,193 |
27 Nov 2020 | INR | 19.15 | 19.35 | 19.05 | 19.25 | 19.25 | +0.9 (+4.90%) | 10,389 |
26 Nov 2020 | INR | 18.35 | 19.5 | 17.9 | 18.35 | 18.35 | -0.2 (-1.08%) | 35,736 |
25 Nov 2020 | INR | 19.15 | 19.15 | 18.25 | 18.55 | 18.55 | -0.4 (-2.11%) | 4,406 |