HLV 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 | 6.45 | 6.55 | 6.15 | 6.15 | 707 | 2.01 | 226,312 | 0.40 | -0.30 |
| 22-Jan-2021 | 6.50 | 6.55 | 6.20 | 6.45 | 552 | 1.86 | 175,298 | 0.35 | -0 |
| 21-Jan-2021 | 6.70 | 7 | 6.20 | 6.35 | 1,139 | 3.23 | 267,062 | 0.80 | -0.40 |
| 20-Jan-2021 | 6.35 | 6.65 | 6.25 | 6.60 | 758 | 2.16 | 210,782 | 0.40 | 0.25 |
| 19-Jan-2021 | 6.45 | 6.60 | 6.10 | 6.25 | 745 | 3.10 | 317,691 | 0.50 | -0.20 |
| 18-Jan-2021 | 6.70 | 6.85 | 6.25 | 6.45 | 783 | 2.56 | 259,733 | 0.60 | -0.30 |
| 15-Jan-2021 | 7 | 7.15 | 6.80 | 6.85 | 499 | 1.92 | 197,280 | 0.35 | -0.20 |
| 14-Jan-2021 | 6.70 | 7.15 | 6.55 | 7 | 799 | 3.89 | 313,919 | 0.60 | 0.30 |
| 13-Jan-2021 | 7.05 | 7.05 | 6.60 | 6.70 | 782 | 3.44 | 331,143 | 0.45 | -0.40 |
| 12-Jan-2021 | 7.20 | 7.35 | 6.80 | 6.90 | 981 | 3.76 | 375,786 | 0.55 | -0.30 |
| 11-Jan-2021 | 7.15 | 7.60 | 6.80 | 7.05 | 1,299 | 6.13 | 645,594 | 0.80 | -0.10 |
| 08-Jan-2021 | 8 | 8 | 7.15 | 7.15 | 3,569 | 21.30 | 1,673,647 | 0.85 | -0.90 |
| 07-Jan-2021 | 7.55 | 7.90 | 7.30 | 7.90 | 2,573 | 24.20 | 1,723,759 | 0.60 | 0.35 |
| 06-Jan-2021 | 5.55 | 6.60 | 5.40 | 6.60 | 2,390 | 17.60 | 1,735,885 | 1.20 | 1.05 |
| 05-Jan-2021 | 5.35 | 5.55 | 5.30 | 5.50 | 499 | 1.58 | 203,570 | 0.25 | 0.15 |
| 04-Jan-2021 | 5.55 | 5.55 | 5.35 | 5.50 | 602 | 2.27 | 288,026 | 0.20 | -0 |
| 01-Jan-2021 | 5.10 | 5.50 | 5.10 | 5.35 | 700 | 3.19 | 358,319 | 0.40 | 0.25 |
| 31-Dec-2020 | 5.10 | 5.20 | 5.05 | 5.15 | 270 | 0.52 | 87,164 | 0.15 | 0.05 |
| 30-Dec-2020 | 5.10 | 5.15 | 5 | 5.10 | 208 | 0.52 | 63,576 | 0.15 | 0 |
| 29-Dec-2020 | 5.15 | 5.20 | 5 | 5.05 | 277 | 0.95 | 133,786 | 0.20 | -0.10 |
| 28-Dec-2020 | 5.10 | 5.20 | 5 | 5.05 | 375 | 1 | 163,982 | 0.20 | -0 |
