Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2020 | INR | 17.75 | 18.4 | 17.7 | 18 | 18 | +0.3 (+1.69%) | 25,649 |
30 Dec 2020 | INR | 18.1 | 18.1 | 17.6 | 17.7 | 17.7 | -0.2 (-1.12%) | 18,328 |
29 Dec 2020 | INR | 18.45 | 18.6 | 17.7 | 17.9 | 17.9 | -0.5 (-2.72%) | 45,409 |
28 Dec 2020 | INR | 18.45 | 18.75 | 18.3 | 18.4 | 18.4 | +0.05 (+0.27%) | 12,049 |
24 Dec 2020 | INR | 18.9 | 18.9 | 18.25 | 18.35 | 18.35 | 0.0 (0.0%) | 37,970 |
23 Dec 2020 | INR | 18.6 | 18.6 | 17.95 | 18.35 | 18.35 | +0.7 (+3.97%) | 50,435 |
22 Dec 2020 | INR | 17.5 | 17.8 | 16.8 | 17.65 | 17.65 | +0.4 (+2.32%) | 26,830 |
21 Dec 2020 | INR | 18.2 | 19.15 | 16.65 | 17.25 | 17.25 | -1 (-5.48%) | 140,689 |
18 Dec 2020 | INR | 18.8 | 19 | 17.95 | 18.25 | 18.25 | -0.55 (-2.93%) | 71,735 |
17 Dec 2020 | INR | 18.2 | 19.35 | 18 | 18.8 | 18.8 | +1.1 (+6.21%) | 131,030 |
16 Dec 2020 | INR | 17.2 | 18.1 | 17.2 | 17.7 | 17.7 | +0.6 (+3.51%) | 108,729 |
15 Dec 2020 | INR | 17.35 | 17.5 | 16.7 | 17.1 | 17.1 | -0.25 (-1.44%) | 84,119 |
14 Dec 2020 | INR | 18.1 | 18.5 | 17.2 | 17.35 | 17.35 | -0.25 (-1.42%) | 84,126 |
11 Dec 2020 | INR | 17.9 | 17.95 | 17.5 | 17.6 | 17.6 | -0.05 (-0.28%) | 35,994 |
10 Dec 2020 | INR | 18.1 | 18.2 | 17.25 | 17.65 | 17.65 | -0.1 (-0.56%) | 31,432 |
9 Dec 2020 | INR | 18.45 | 18.45 | 17.4 | 17.75 | 17.75 | 0.0 (0.0%) | 48,153 |
8 Dec 2020 | INR | 18 | 18 | 17.2 | 17.75 | 17.75 | -0.25 (-1.39%) | 43,913 |
7 Dec 2020 | INR | 17.95 | 18.35 | 17.25 | 18 | 18 | +0.7 (+4.05%) | 88,574 |
4 Dec 2020 | INR | 17.85 | 17.85 | 17.15 | 17.3 | 17.3 | -0.15 (-0.86%) | 22,386 |
3 Dec 2020 | INR | 16.85 | 17.55 | 16.85 | 17.45 | 17.45 | +0.5 (+2.95%) | 71,106 |
2 Dec 2020 | INR | 17.1 | 17.35 | 16.85 | 16.95 | 16.95 | +0.15 (+0.89%) | 67,454 |
1 Dec 2020 | INR | 17.6 | 17.6 | 16.5 | 16.8 | 16.8 | -0.3 (-1.75%) | 67,483 |
27 Nov 2020 | INR | 17.55 | 17.6 | 16.95 | 17.1 | 17.1 | -0.15 (-0.87%) | 23,078 |
26 Nov 2020 | INR | 18 | 18 | 17.15 | 17.25 | 17.25 | -0.2 (-1.15%) | 27,850 |
25 Nov 2020 | INR | 18.6 | 18.6 | 17.2 | 17.45 | 17.45 | -0.6 (-3.32%) | 79,909 |
24 Nov 2020 | INR | 18.05 | 18.05 | 17.5 | 18.05 | 18.05 | +0.85 (+4.94%) | 134,083 |
23 Nov 2020 | INR | 16.1 | 17.2 | 16.1 | 17.2 | 17.2 | +0.8 (+4.88%) | 50,997 |
20 Nov 2020 | INR | 16.2 | 16.45 | 15.85 | 16.4 | 16.4 | +0.25 (+1.55%) | 41,605 |
19 Nov 2020 | INR | 16.15 | 16.65 | 16.15 | 16.15 | 16.15 | -0.85 (-5%) | 91,849 |
18 Nov 2020 | INR | 17 | 17 | 17 | 17 | 17 | -0.85 (-4.76%) | 12,516 |