Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 5.67 | 5.67 | 5.13 | 5.32 | 5.32 | -0.08 (-1.48%) | 24,645 |
18 Feb 2021 | INR | 5.46 | 5.46 | 5.35 | 5.4 | 5.4 | +0.07 (+1.31%) | 24,147 |
17 Feb 2021 | INR | 5.75 | 5.75 | 5.33 | 5.33 | 5.33 | -0.28 (-4.99%) | 18,867 |
16 Feb 2021 | INR | 5.61 | 5.61 | 5.09 | 5.61 | 5.61 | +0.26 (+4.86%) | 1,993 |
15 Feb 2021 | INR | 5.36 | 5.62 | 5.35 | 5.35 | 5.35 | -0.01 (-0.19%) | 704 |
12 Feb 2021 | INR | 5.64 | 5.64 | 5.36 | 5.36 | 5.36 | -0.28 (-4.96%) | 6,143 |
11 Feb 2021 | INR | 5.67 | 5.67 | 5.5 | 5.64 | 5.64 | +0.24 (+4.44%) | 2,688 |
10 Feb 2021 | INR | 5.68 | 5.68 | 5.4 | 5.4 | 5.4 | -0.28 (-4.93%) | 1,212 |
9 Feb 2021 | INR | 5.41 | 5.68 | 5.14 | 5.68 | 5.68 | +0.27 (+4.99%) | 3,812 |
8 Feb 2021 | INR | 5.69 | 5.97 | 5.41 | 5.41 | 5.41 | -0.28 (-4.92%) | 5,412 |
5 Feb 2021 | INR | 5.85 | 5.85 | 5.69 | 5.69 | 5.69 | -0.29 (-4.85%) | 1,064 |
4 Feb 2021 | INR | 6 | 6 | 5.8 | 5.98 | 5.98 | -0.08 (-1.32%) | 1,115 |
3 Feb 2021 | INR | 5.78 | 6.06 | 5.5 | 6.06 | 6.06 | +0.28 (+4.84%) | 27,624 |
2 Feb 2021 | INR | 5.95 | 5.95 | 5.52 | 5.78 | 5.78 | 0.0 (0.0%) | 24,924 |
1 Feb 2021 | INR | 5.51 | 5.78 | 5.51 | 5.78 | 5.78 | +0.27 (+4.90%) | 14 |
29 Jan 2021 | INR | 6.08 | 6.08 | 5.51 | 5.51 | 5.51 | -0.29 (-5.00%) | 170,018 |
28 Jan 2021 | INR | 6.2 | 6.2 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 16,329 |
27 Jan 2021 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | +0.26 (+4.45%) | 1,501 |
25 Jan 2021 | INR | 6.3 | 6.3 | 5.84 | 5.84 | 5.84 | -0.3 (-4.89%) | 5,501 |
22 Jan 2021 | INR | 5.99 | 6.16 | 5.99 | 6.14 | 6.14 | +0.27 (+4.60%) | 3,923 |
21 Jan 2021 | INR | 6.25 | 6.4 | 5.87 | 5.87 | 5.87 | -0.26 (-4.24%) | 1,063 |
20 Jan 2021 | INR | 6.2 | 6.45 | 6.13 | 6.13 | 6.13 | -0.32 (-4.96%) | 3,323 |
19 Jan 2021 | INR | 6.3 | 6.45 | 6.3 | 6.45 | 6.45 | +0.05 (+0.78%) | 2,767 |
18 Jan 2021 | INR | 6.4 | 6.4 | 5.82 | 6.4 | 6.4 | +0.28 (+4.58%) | 1,123 |
15 Jan 2021 | INR | 6.43 | 6.74 | 6.11 | 6.12 | 6.12 | -0.31 (-4.82%) | 17,011 |
14 Jan 2021 | INR | 6.45 | 6.73 | 6.43 | 6.43 | 6.43 | -0.32 (-4.74%) | 2,758 |
13 Jan 2021 | INR | 6.75 | 6.75 | 6.41 | 6.75 | 6.75 | +0.01 (+0.15%) | 1,400 |
12 Jan 2021 | INR | 6.31 | 6.74 | 6.1 | 6.74 | 6.74 | +0.32 (+4.98%) | 12,571 |
11 Jan 2021 | INR | 6.75 | 6.75 | 6.42 | 6.42 | 6.42 | -0.33 (-4.89%) | 2,261 |
8 Jan 2021 | INR | 6.78 | 6.78 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 5,001 |