Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2021 | INR | 17.25 | 17.8 | 17.25 | 17.3 | 17.3 | -0.05 (-0.29%) | 116,203 |
31 Mar 2021 | INR | 16.7 | 17.6 | 16.6 | 17.35 | 17.35 | +0.75 (+4.52%) | 172,718 |
30 Mar 2021 | INR | 16.65 | 16.8 | 16.45 | 16.6 | 16.6 | -0.1 (-0.60%) | 162,596 |
26 Mar 2021 | INR | 16.8 | 17.1 | 16.55 | 16.7 | 16.7 | -0.05 (-0.30%) | 106,448 |
25 Mar 2021 | INR | 16.7 | 17.9 | 16.35 | 16.75 | 16.75 | +0.1 (+0.60%) | 412,053 |
24 Mar 2021 | INR | 16.75 | 17.15 | 16.6 | 16.65 | 16.65 | -0.1 (-0.60%) | 139,210 |
23 Mar 2021 | INR | 16.35 | 17 | 16.35 | 16.75 | 16.75 | +0.4 (+2.45%) | 207,127 |
22 Mar 2021 | INR | 16.3 | 16.8 | 16.05 | 16.35 | 16.35 | +0.05 (+0.31%) | 106,216 |
19 Mar 2021 | INR | 16.3 | 16.4 | 16 | 16.3 | 16.3 | -0.1 (-0.61%) | 155,605 |
18 Mar 2021 | INR | 16.75 | 17.15 | 16.25 | 16.4 | 16.4 | -0.15 (-0.91%) | 189,301 |
17 Mar 2021 | INR | 17.05 | 17.35 | 16.5 | 16.55 | 16.55 | -0.55 (-3.22%) | 216,514 |
16 Mar 2021 | INR | 17.35 | 17.6 | 17.05 | 17.1 | 17.1 | -0.25 (-1.44%) | 117,633 |
15 Mar 2021 | INR | 17.65 | 17.75 | 16.9 | 17.35 | 17.35 | -0.3 (-1.70%) | 184,905 |
12 Mar 2021 | INR | 18 | 18.35 | 17.5 | 17.65 | 17.65 | -0.35 (-1.94%) | 258,624 |
10 Mar 2021 | INR | 18.45 | 18.45 | 17.9 | 18 | 18 | -0.3 (-1.64%) | 153,148 |
9 Mar 2021 | INR | 18.6 | 19.05 | 18.15 | 18.3 | 18.3 | -0.35 (-1.88%) | 266,269 |
8 Mar 2021 | INR | 18.7 | 19.2 | 18.15 | 18.65 | 18.65 | +0.3 (+1.63%) | 537,334 |
5 Mar 2021 | INR | 19.75 | 20.45 | 18.05 | 18.35 | 18.35 | -1.25 (-6.38%) | 1,025,483 |
4 Mar 2021 | INR | 19 | 20.2 | 18.65 | 19.6 | 19.6 | +0.45 (+2.35%) | 1,161,824 |
3 Mar 2021 | INR | 17.55 | 19.4 | 17.4 | 19.15 | 19.15 | +1.75 (+10.06%) | 1,613,914 |
2 Mar 2021 | INR | 17 | 17.6 | 16.8 | 17.4 | 17.4 | +0.45 (+2.65%) | 427,048 |
1 Mar 2021 | INR | 16.6 | 17.1 | 16.2 | 16.95 | 16.95 | +0.35 (+2.11%) | 263,690 |
26 Feb 2021 | INR | 16.4 | 16.95 | 15.95 | 16.6 | 16.6 | -0.05 (-0.30%) | 255,621 |
25 Feb 2021 | INR | 16.55 | 16.95 | 16.4 | 16.65 | 16.65 | -0.05 (-0.30%) | 180,006 |
24 Feb 2021 | INR | 17.4 | 17.4 | 16.55 | 16.7 | 16.7 | +0.4 (+2.45%) | 399,514 |
23 Feb 2021 | INR | 16 | 16.55 | 15.75 | 16.3 | 16.3 | +0.9 (+5.84%) | 266,780 |
22 Feb 2021 | INR | 15.55 | 15.7 | 15.3 | 15.4 | 15.4 | -0.3 (-1.91%) | 68,211 |
19 Feb 2021 | INR | 16.25 | 16.45 | 15.55 | 15.7 | 15.7 | -0.7 (-4.27%) | 212,870 |
18 Feb 2021 | INR | 16.1 | 16.9 | 15.9 | 16.4 | 16.4 | +0.3 (+1.86%) | 406,159 |
17 Feb 2021 | INR | 15.05 | 16.5 | 15.05 | 16.1 | 16.1 | +1 (+6.62%) | 262,692 |