Capital Trade Links Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 25-Jan-2021 | 4.50 | 4.79 | 4.26 | 4.73 | 26 | 0.23 | 53,186 | 0.53 | 0.23 |
| 22-Jan-2021 | 4.80 | 4.80 | 4.47 | 4.50 | 17 | 0.01 | 2,459 | 0.33 | -0.30 |
| 21-Jan-2021 | 4.53 | 4.70 | 4.53 | 4.55 | 23 | 0.02 | 5,172 | 0.17 | 0.02 |
| 20-Jan-2021 | 4.50 | 4.72 | 4.11 | 4.67 | 32 | 0.03 | 5,269 | 0.61 | 0.17 |
| 19-Jan-2021 | 4.59 | 4.69 | 4.50 | 4.64 | 23 | 0.08 | 15,406 | 0.19 | 0.05 |
| 18-Jan-2021 | 4.48 | 5.20 | 4.48 | 4.62 | 45 | 0.08 | 9,380 | 0.72 | 0.14 |
| 15-Jan-2021 | 4.70 | 4.78 | 4.55 | 4.72 | 33 | 0.03 | 4,495 | 0.23 | 0.02 |
| 14-Jan-2021 | 4.80 | 4.80 | 4.45 | 4.75 | 46 | 0.08 | 12,992 | 0.35 | -0 |
| 13-Jan-2021 | 4.30 | 5.09 | 4.30 | 4.79 | 50 | 0.07 | 9,450 | 0.79 | 0.49 |
| 12-Jan-2021 | 4.40 | 4.97 | 4.40 | 4.77 | 24 | 0.02 | 3,638 | 0.57 | 0.37 |
| 11-Jan-2021 | 4.70 | 4.85 | 4.40 | 4.79 | 58 | 0.15 | 27,224 | 0.45 | 0.09 |
| 08-Jan-2021 | 5 | 5 | 4.41 | 4.67 | 29 | 0.05 | 9,065 | 0.59 | -0.30 |
| 07-Jan-2021 | 4.57 | 4.90 | 4.21 | 4.58 | 31 | 0.05 | 10,911 | 0.69 | 0.01 |
| 06-Jan-2021 | 4.74 | 4.75 | 4.35 | 4.44 | 38 | 0.16 | 29,568 | 0.40 | -0.30 |
| 05-Jan-2021 | 4.80 | 4.80 | 4.52 | 4.62 | 19 | 0.04 | 5,663 | 0.28 | -0.20 |
| 04-Jan-2021 | 4.88 | 5 | 4.61 | 4.64 | 39 | 0.07 | 13,773 | 0.39 | -0.20 |
| 01-Jan-2021 | 4.89 | 4.89 | 4.54 | 4.86 | 34 | 0.03 | 6,668 | 0.35 | -0 |
| 31-Dec-2020 | 4.54 | 4.93 | 4.54 | 4.65 | 40 | 0.12 | 17,223 | 0.39 | 0.11 |
| 30-Dec-2020 | 4.51 | 4.83 | 4.51 | 4.69 | 47 | 0.15 | 18,249 | 0.32 | 0.18 |
| 29-Dec-2020 | 4.90 | 4.90 | 4.57 | 4.61 | 88 | 0.39 | 58,840 | 0.33 | -0.30 |
| 28-Dec-2020 | 5.29 | 5.29 | 4.75 | 4.79 | 106 | 0.52 | 84,133 | 0.54 | -0.50 |
