Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 5.66 | 5.86 | 5.49 | 5.59 | 5.59 | -0.12 (-2.10%) | 77,281 |
18 Feb 2021 | INR | 5.7 | 5.79 | 5.6 | 5.71 | 5.71 | -0.08 (-1.38%) | 49,788 |
17 Feb 2021 | INR | 5.84 | 5.9 | 5.68 | 5.79 | 5.79 | -0.12 (-2.03%) | 40,649 |
16 Feb 2021 | INR | 5.91 | 5.94 | 5.86 | 5.91 | 5.91 | 0.0 (0.0%) | 19,818 |
15 Feb 2021 | INR | 6.04 | 6.04 | 5.85 | 5.91 | 5.91 | -0.14 (-2.31%) | 85,371 |
12 Feb 2021 | INR | 5.9 | 6.05 | 5.89 | 6.05 | 6.05 | +0.27 (+4.67%) | 44,121 |
11 Feb 2021 | INR | 5.9 | 5.99 | 5.3 | 5.78 | 5.78 | -0.15 (-2.53%) | 51,946 |
10 Feb 2021 | INR | 5.89 | 5.96 | 5.89 | 5.93 | 5.93 | -0.03 (-0.50%) | 35,922 |
9 Feb 2021 | INR | 5.89 | 6 | 5.89 | 5.96 | 5.96 | -0.08 (-1.32%) | 24,417 |
8 Feb 2021 | INR | 6.04 | 6.05 | 5.65 | 6.04 | 6.04 | 0.0 (0.0%) | 53,366 |
5 Feb 2021 | INR | 6.01 | 6.05 | 5.98 | 6.04 | 6.04 | +0.02 (+0.33%) | 36,402 |
4 Feb 2021 | INR | 5.94 | 6.05 | 5.82 | 6.02 | 6.02 | +0.04 (+0.67%) | 86,152 |
3 Feb 2021 | INR | 5.86 | 6.05 | 5.75 | 5.98 | 5.98 | +0.13 (+2.22%) | 172,308 |
2 Feb 2021 | INR | 5.89 | 6 | 5.75 | 5.85 | 5.85 | -0.15 (-2.50%) | 63,191 |
1 Feb 2021 | INR | 5.98 | 6.06 | 5.85 | 6 | 6 | +0.01 (+0.17%) | 49,603 |
29 Jan 2021 | INR | 6 | 6.01 | 5.9 | 5.99 | 5.99 | -0.02 (-0.33%) | 68,519 |
28 Jan 2021 | INR | 5.91 | 6.09 | 5.85 | 6.01 | 6.01 | +0.12 (+2.04%) | 48,337 |
27 Jan 2021 | INR | 6.1 | 6.1 | 5.82 | 5.89 | 5.89 | -0.25 (-4.07%) | 42,849 |
25 Jan 2021 | INR | 6.46 | 6.56 | 6.13 | 6.14 | 6.14 | -0.32 (-4.95%) | 143,188 |
22 Jan 2021 | INR | 6.36 | 6.55 | 6.25 | 6.46 | 6.46 | +0.05 (+0.78%) | 64,475 |
21 Jan 2021 | INR | 6.7 | 6.91 | 6.36 | 6.41 | 6.41 | -0.13 (-1.99%) | 153,115 |
20 Jan 2021 | INR | 6.3 | 6.6 | 6.3 | 6.54 | 6.54 | +0.3 (+4.81%) | 64,275 |
19 Jan 2021 | INR | 6.56 | 6.56 | 6.13 | 6.24 | 6.24 | -0.23 (-3.55%) | 88,862 |
18 Jan 2021 | INR | 6.74 | 6.8 | 6.24 | 6.47 | 6.47 | -0.4 (-5.82%) | 96,887 |
15 Jan 2021 | INR | 7 | 7.02 | 6.79 | 6.87 | 6.87 | -0.2 (-2.83%) | 41,879 |
14 Jan 2021 | INR | 6.75 | 7.2 | 6.59 | 7.07 | 7.07 | +0.32 (+4.74%) | 115,643 |
13 Jan 2021 | INR | 7.35 | 7.35 | 6.55 | 6.75 | 6.75 | -0.15 (-2.17%) | 63,955 |
12 Jan 2021 | INR | 7 | 7.3 | 6.36 | 6.9 | 6.9 | -0.16 (-2.27%) | 87,188 |
11 Jan 2021 | INR | 6.61 | 7.5 | 6.61 | 7.06 | 7.06 | -0.11 (-1.53%) | 145,398 |
8 Jan 2021 | INR | 8.15 | 8.15 | 7.11 | 7.17 | 7.17 | -0.72 (-9.13%) | 714,175 |