Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | INR | 4.04 | 4.26 | 3.98 | 4.08 | 4.08 | -0.1 (-2.39%) | 17,947 |
20 Nov 2020 | INR | 4.21 | 4.3 | 4.15 | 4.18 | 4.18 | -0.02 (-0.48%) | 3,813 |
19 Nov 2020 | INR | 4.31 | 4.41 | 4.19 | 4.2 | 4.2 | -0.21 (-4.76%) | 19,862 |
18 Nov 2020 | INR | 4.51 | 4.51 | 4.39 | 4.41 | 4.41 | +0.04 (+0.92%) | 5,611 |
17 Nov 2020 | INR | 4.35 | 4.46 | 4.29 | 4.37 | 4.37 | +0.06 (+1.39%) | 23,191 |
13 Nov 2020 | INR | 4.36 | 4.36 | 4.24 | 4.31 | 4.31 | -0.06 (-1.37%) | 9,682 |
12 Nov 2020 | INR | 4.26 | 4.4 | 4.26 | 4.37 | 4.37 | +0.17 (+4.05%) | 28,058 |
11 Nov 2020 | INR | 4.25 | 4.31 | 4.2 | 4.2 | 4.2 | -0.04 (-0.94%) | 2,055 |
10 Nov 2020 | INR | 4.54 | 4.54 | 4.18 | 4.24 | 4.24 | -0.1 (-2.30%) | 4,998 |
9 Nov 2020 | INR | 4.36 | 4.4 | 4.15 | 4.34 | 4.34 | +0.05 (+1.17%) | 13,561 |
6 Nov 2020 | INR | 4.3 | 4.4 | 4.29 | 4.29 | 4.29 | -0.06 (-1.38%) | 3,774 |
5 Nov 2020 | INR | 4.35 | 4.46 | 4.34 | 4.35 | 4.35 | +0.04 (+0.93%) | 38,784 |
4 Nov 2020 | INR | 4.19 | 4.35 | 4.19 | 4.31 | 4.31 | +0.11 (+2.62%) | 25,532 |
3 Nov 2020 | INR | 4.09 | 4.26 | 4.09 | 4.2 | 4.2 | -0.01 (-0.24%) | 3,865 |
2 Nov 2020 | INR | 4.11 | 4.21 | 4.07 | 4.21 | 4.21 | +0.1 (+2.43%) | 13,527 |
30 Oct 2020 | INR | 4.21 | 4.28 | 4.06 | 4.11 | 4.11 | 0.0 (0.0%) | 7,661 |
29 Oct 2020 | INR | 4.26 | 4.31 | 4.01 | 4.11 | 4.11 | -0.03 (-0.72%) | 7,622 |
28 Oct 2020 | INR | 4.21 | 4.21 | 4.14 | 4.14 | 4.14 | -0.05 (-1.19%) | 2,566 |
27 Oct 2020 | INR | 4.3 | 4.3 | 4.14 | 4.19 | 4.19 | +0.02 (+0.48%) | 2,156 |
26 Oct 2020 | INR | 4.35 | 4.35 | 4.15 | 4.17 | 4.17 | -0.13 (-3.02%) | 13,356 |
23 Oct 2020 | INR | 4.38 | 4.39 | 4.25 | 4.3 | 4.3 | +0.11 (+2.63%) | 7,930 |
22 Oct 2020 | INR | 4.04 | 4.25 | 4.04 | 4.19 | 4.19 | +0.08 (+1.95%) | 6,755 |
21 Oct 2020 | INR | 4.04 | 4.25 | 4.04 | 4.11 | 4.11 | -0.05 (-1.20%) | 2,319 |
20 Oct 2020 | INR | 4.06 | 4.16 | 3.99 | 4.16 | 4.16 | +0.05 (+1.22%) | 6,264 |
19 Oct 2020 | INR | 3.85 | 4.11 | 3.85 | 4.11 | 4.11 | +0.08 (+1.99%) | 2,825 |
16 Oct 2020 | INR | 4.16 | 4.16 | 3.95 | 4.03 | 4.03 | -0.12 (-2.89%) | 20,812 |
15 Oct 2020 | INR | 3.92 | 4.25 | 3.92 | 4.15 | 4.15 | +0.05 (+1.22%) | 9,343 |
14 Oct 2020 | INR | 4.22 | 4.22 | 4.01 | 4.1 | 4.1 | -0.11 (-2.61%) | 22,516 |
13 Oct 2020 | INR | 4.45 | 4.45 | 4.19 | 4.21 | 4.21 | -0.03 (-0.71%) | 9,722 |
12 Oct 2020 | INR | 4.5 | 4.5 | 4.24 | 4.24 | 4.24 | -0.11 (-2.53%) | 6,126 |