Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 5.97 | 6.19 | 5.71 | 6.06 | 6.06 | +0.17 (+2.89%) | 989,401 |
23 Nov 2020 | INR | 5.57 | 6.04 | 5.5 | 5.89 | 5.89 | +0.33 (+5.94%) | 2,572,373 |
20 Nov 2020 | INR | 5.8 | 5.85 | 5.45 | 5.56 | 5.56 | -0.11 (-1.94%) | 464,607 |
19 Nov 2020 | INR | 5.18 | 6.2 | 5.15 | 5.67 | 5.67 | +0.5 (+9.67%) | 4,650,080 |
18 Nov 2020 | INR | 5.2 | 5.3 | 5.11 | 5.17 | 5.17 | -0.04 (-0.77%) | 1,056,351 |
17 Nov 2020 | INR | 5.16 | 5.3 | 5.09 | 5.21 | 5.21 | +0.1 (+1.96%) | 616,909 |
13 Nov 2020 | INR | 5.15 | 5.29 | 5.04 | 5.11 | 5.11 | -0.2 (-3.77%) | 408,087 |
12 Nov 2020 | INR | 4.96 | 5.36 | 4.96 | 5.31 | 5.31 | +0.32 (+6.41%) | 632,473 |
11 Nov 2020 | INR | 5.05 | 5.09 | 4.95 | 4.99 | 4.99 | +0.01 (+0.20%) | 213,271 |
10 Nov 2020 | INR | 5.04 | 5.04 | 4.9 | 4.98 | 4.98 | +0.03 (+0.61%) | 364,866 |
9 Nov 2020 | INR | 4.81 | 5.04 | 4.81 | 4.95 | 4.95 | +0.11 (+2.27%) | 258,513 |
6 Nov 2020 | INR | 4.81 | 4.96 | 4.79 | 4.84 | 4.84 | +0.06 (+1.26%) | 198,437 |
5 Nov 2020 | INR | 4.9 | 4.9 | 4.78 | 4.78 | 4.78 | -0.06 (-1.24%) | 233,882 |
4 Nov 2020 | INR | 4.94 | 4.94 | 4.79 | 4.84 | 4.84 | +0.03 (+0.62%) | 212,933 |
3 Nov 2020 | INR | 4.95 | 4.95 | 4.78 | 4.81 | 4.81 | -0.05 (-1.03%) | 293,094 |
2 Nov 2020 | INR | 5.03 | 5.03 | 4.8 | 4.86 | 4.86 | -0.1 (-2.02%) | 271,225 |
30 Oct 2020 | INR | 4.83 | 5.01 | 4.83 | 4.96 | 4.96 | +0.03 (+0.61%) | 205,451 |
29 Oct 2020 | INR | 4.9 | 5.04 | 4.82 | 4.93 | 4.93 | 0.0 (0.0%) | 240,634 |
28 Oct 2020 | INR | 5.08 | 5.08 | 4.91 | 4.93 | 4.93 | -0.08 (-1.60%) | 186,745 |
27 Oct 2020 | INR | 5.09 | 5.1 | 5 | 5.01 | 5.01 | -0.08 (-1.57%) | 160,869 |
26 Oct 2020 | INR | 5.42 | 5.42 | 5 | 5.09 | 5.09 | -0.2 (-3.78%) | 190,559 |
23 Oct 2020 | INR | 4.91 | 5.46 | 4.91 | 5.29 | 5.29 | +0.27 (+5.38%) | 1,067,208 |
22 Oct 2020 | INR | 5.05 | 5.06 | 4.76 | 5.02 | 5.02 | +0.06 (+1.21%) | 381,014 |
21 Oct 2020 | INR | 5.07 | 5.14 | 4.89 | 4.96 | 4.96 | -0.08 (-1.59%) | 230,823 |
20 Oct 2020 | INR | 4.96 | 5.15 | 4.77 | 5.04 | 5.04 | +0.18 (+3.70%) | 412,364 |
19 Oct 2020 | INR | 4.94 | 4.94 | 4.79 | 4.86 | 4.86 | +0.04 (+0.83%) | 259,452 |
16 Oct 2020 | INR | 4.95 | 4.98 | 4.64 | 4.82 | 4.82 | -0.07 (-1.43%) | 259,605 |
15 Oct 2020 | INR | 4.92 | 5.02 | 4.87 | 4.89 | 4.89 | -0.03 (-0.61%) | 197,696 |
14 Oct 2020 | INR | 4.99 | 4.99 | 4.8 | 4.92 | 4.92 | -0.08 (-1.60%) | 366,552 |
13 Oct 2020 | INR | 5.04 | 5.04 | 4.97 | 5 | 5 | -0.03 (-0.60%) | 73,294 |