Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2021 | INR | 15.2 | 15.3 | 15.05 | 15.1 | 15.1 | -0.15 (-0.98%) | 74,085 |
15 Feb 2021 | INR | 15.7 | 15.85 | 15.15 | 15.25 | 15.25 | -0.4 (-2.56%) | 148,277 |
12 Feb 2021 | INR | 15.7 | 16.05 | 15.6 | 15.65 | 15.65 | -0.15 (-0.95%) | 101,635 |
11 Feb 2021 | INR | 16.95 | 16.95 | 15.65 | 15.8 | 15.8 | -0.55 (-3.36%) | 223,492 |
10 Feb 2021 | INR | 15.3 | 17 | 15.3 | 16.35 | 16.35 | +0.7 (+4.47%) | 377,592 |
9 Feb 2021 | INR | 15.8 | 15.95 | 15.6 | 15.65 | 15.65 | -0.15 (-0.95%) | 63,256 |
8 Feb 2021 | INR | 16.05 | 16.15 | 15.7 | 15.8 | 15.8 | -0.25 (-1.56%) | 64,065 |
5 Feb 2021 | INR | 16.25 | 16.6 | 15.95 | 16.05 | 16.05 | 0.0 (0.0%) | 219,777 |
4 Feb 2021 | INR | 15.5 | 16.25 | 15.4 | 16.05 | 16.05 | +0.4 (+2.56%) | 72,571 |
3 Feb 2021 | INR | 15.4 | 15.8 | 15.25 | 15.65 | 15.65 | +0.2 (+1.29%) | 46,337 |
2 Feb 2021 | INR | 15.4 | 15.65 | 15.2 | 15.45 | 15.45 | 0.0 (0.0%) | 102,690 |
1 Feb 2021 | INR | 15.4 | 15.7 | 15.1 | 15.45 | 15.45 | -0.1 (-0.64%) | 192,637 |
29 Jan 2021 | INR | 15.6 | 15.95 | 15.4 | 15.55 | 15.55 | -0.1 (-0.64%) | 63,367 |
28 Jan 2021 | INR | 15.7 | 15.9 | 15.4 | 15.65 | 15.65 | -0.2 (-1.26%) | 89,536 |
27 Jan 2021 | INR | 15.75 | 16.4 | 15.45 | 15.85 | 15.85 | +0.15 (+0.96%) | 110,112 |
25 Jan 2021 | INR | 16.35 | 16.35 | 15.3 | 15.7 | 15.7 | -0.45 (-2.79%) | 93,605 |
22 Jan 2021 | INR | 16.3 | 16.45 | 16 | 16.15 | 16.15 | -0.25 (-1.52%) | 75,077 |
21 Jan 2021 | INR | 16.7 | 17 | 16.2 | 16.4 | 16.4 | -0.3 (-1.80%) | 85,990 |
20 Jan 2021 | INR | 16.9 | 17 | 16.65 | 16.7 | 16.7 | -0.25 (-1.47%) | 94,526 |
19 Jan 2021 | INR | 16.7 | 17.2 | 16.7 | 16.95 | 16.95 | +0.2 (+1.19%) | 62,240 |
18 Jan 2021 | INR | 17.2 | 17.25 | 16.5 | 16.75 | 16.75 | -0.4 (-2.33%) | 118,798 |
15 Jan 2021 | INR | 17.45 | 17.5 | 17 | 17.15 | 17.15 | -0.15 (-0.87%) | 180,268 |
14 Jan 2021 | INR | 17.5 | 17.6 | 17.2 | 17.3 | 17.3 | -0.2 (-1.14%) | 117,857 |
13 Jan 2021 | INR | 17.65 | 17.8 | 17.2 | 17.5 | 17.5 | -0.1 (-0.57%) | 152,887 |
12 Jan 2021 | INR | 17.65 | 18.15 | 17.5 | 17.6 | 17.6 | 0.0 (0.0%) | 170,607 |
11 Jan 2021 | INR | 18.4 | 18.4 | 15 | 17.6 | 17.6 | -0.65 (-3.56%) | 363,125 |
8 Jan 2021 | INR | 18.15 | 18.7 | 18.15 | 18.25 | 18.25 | +0.3 (+1.67%) | 537,743 |
7 Jan 2021 | INR | 17.95 | 18.25 | 17.8 | 17.95 | 17.95 | +0.05 (+0.28%) | 243,282 |
6 Jan 2021 | INR | 17.75 | 18.7 | 17.55 | 17.9 | 17.9 | +0.15 (+0.85%) | 402,366 |
5 Jan 2021 | INR | 18.2 | 18.25 | 17.55 | 17.75 | 17.75 | -0.45 (-2.47%) | 199,558 |