Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 61.4 | 62.6 | 58.6 | 61.85 | 61.85 | +2.7 (+4.56%) | 56,448 |
6 Jan 2021 | INR | 61.9 | 62.8 | 58.1 | 59.15 | 59.15 | -1.9 (-3.11%) | 48,588 |
5 Jan 2021 | INR | 59.3 | 61.85 | 59.3 | 61.05 | 61.05 | -0.45 (-0.73%) | 17,397 |
4 Jan 2021 | INR | 63 | 63.5 | 61 | 61.5 | 61.5 | +1 (+1.65%) | 51,469 |
1 Jan 2021 | INR | 61.45 | 61.45 | 52 | 60.5 | 60.5 | +1.1 (+1.85%) | 14,983 |
31 Dec 2020 | INR | 59.75 | 61.3 | 59.05 | 59.4 | 59.4 | -0.35 (-0.59%) | 22,563 |
30 Dec 2020 | INR | 60.35 | 62 | 59.05 | 59.75 | 59.75 | -0.6 (-0.99%) | 52,465 |
29 Dec 2020 | INR | 61.9 | 62.5 | 59.05 | 60.35 | 60.35 | -0.7 (-1.15%) | 58,532 |
28 Dec 2020 | INR | 59 | 61.9 | 57.15 | 61.05 | 61.05 | +6.5 (+11.92%) | 151,351 |
24 Dec 2020 | INR | 53.75 | 55 | 52.15 | 54.55 | 54.55 | +2.15 (+4.10%) | 23,746 |
23 Dec 2020 | INR | 51 | 52.5 | 50.5 | 52.4 | 52.4 | +2.3 (+4.59%) | 20,854 |
22 Dec 2020 | INR | 50 | 51.8 | 47 | 50.1 | 50.1 | -0.05 (-0.10%) | 36,597 |
21 Dec 2020 | INR | 54 | 54 | 48.55 | 50.15 | 50.15 | -3.35 (-6.26%) | 18,231 |
18 Dec 2020 | INR | 53.35 | 54.55 | 52.6 | 53.5 | 53.5 | -0.35 (-0.65%) | 20,920 |
17 Dec 2020 | INR | 54 | 54.85 | 53.7 | 53.85 | 53.85 | 0.0 (0.0%) | 16,664 |
16 Dec 2020 | INR | 52.2 | 55 | 52.2 | 53.85 | 53.85 | +0.8 (+1.51%) | 29,656 |
15 Dec 2020 | INR | 53.8 | 53.8 | 52.55 | 53.05 | 53.05 | +0.25 (+0.47%) | 10,552 |
14 Dec 2020 | INR | 53.25 | 53.45 | 52.5 | 52.8 | 52.8 | -0.65 (-1.22%) | 14,442 |
11 Dec 2020 | INR | 52.05 | 54 | 52.05 | 53.45 | 53.45 | +0.4 (+0.75%) | 29,172 |
10 Dec 2020 | INR | 53.85 | 54.5 | 52.6 | 53.05 | 53.05 | -0.8 (-1.49%) | 12,938 |
9 Dec 2020 | INR | 54.9 | 54.9 | 53.5 | 53.85 | 53.85 | -0.35 (-0.65%) | 26,808 |
8 Dec 2020 | INR | 54.05 | 55.4 | 51.3 | 54.2 | 54.2 | -0.9 (-1.63%) | 101,628 |
7 Dec 2020 | INR | 54.6 | 56.15 | 52.55 | 55.1 | 55.1 | +1.05 (+1.94%) | 25,833 |
4 Dec 2020 | INR | 56.4 | 57.8 | 50.85 | 54.05 | 54.05 | -1.8 (-3.22%) | 58,944 |
3 Dec 2020 | INR | 56.75 | 58.75 | 55.5 | 55.85 | 55.85 | -2.1 (-3.62%) | 40,944 |
2 Dec 2020 | INR | 60 | 60 | 56.6 | 57.95 | 57.95 | -0.55 (-0.94%) | 33,877 |
1 Dec 2020 | INR | 56.4 | 59 | 55 | 58.5 | 58.5 | +3.8 (+6.95%) | 89,432 |
27 Nov 2020 | INR | 51.9 | 55.5 | 51.65 | 54.7 | 54.7 | +3.5 (+6.84%) | 75,657 |
26 Nov 2020 | INR | 48.9 | 51.95 | 48.7 | 51.2 | 51.2 | +2.15 (+4.38%) | 31,964 |
25 Nov 2020 | INR | 50 | 50.5 | 48.5 | 49.05 | 49.05 | -0.4 (-0.81%) | 32,390 |