Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 56.1 | 57.5 | 55.1 | 55.6 | 55.6 | +3.15 (+6.01%) | 177,151 |
6 Jan 2021 | INR | 52.35 | 55.85 | 50.2 | 52.45 | 52.45 | +0.1 (+0.19%) | 56,882 |
5 Jan 2021 | INR | 53.5 | 53.9 | 51.75 | 52.35 | 52.35 | 0.0 (0.0%) | 49,520 |
4 Jan 2021 | INR | 52 | 55 | 51.55 | 52.35 | 52.35 | +3 (+6.08%) | 167,814 |
1 Jan 2021 | INR | 47.05 | 49.95 | 47.05 | 49.35 | 49.35 | +0.15 (+0.30%) | 37,731 |
31 Dec 2020 | INR | 49.8 | 49.8 | 48.25 | 49.2 | 49.2 | -0.15 (-0.30%) | 27,893 |
30 Dec 2020 | INR | 47.1 | 50.5 | 47 | 49.35 | 49.35 | +1.65 (+3.46%) | 125,953 |
29 Dec 2020 | INR | 50 | 50 | 47.1 | 47.7 | 47.7 | -1.3 (-2.65%) | 22,819 |
28 Dec 2020 | INR | 46.2 | 49.45 | 46.2 | 49 | 49 | +2.8 (+6.06%) | 118,885 |
24 Dec 2020 | INR | 46.2 | 47.75 | 46 | 46.2 | 46.2 | 0.0 (0.0%) | 23,348 |
23 Dec 2020 | INR | 44.9 | 47.2 | 43.85 | 46.2 | 46.2 | +2 (+4.52%) | 55,729 |
22 Dec 2020 | INR | 44.9 | 44.9 | 40.05 | 44.2 | 44.2 | +1.55 (+3.63%) | 17,132 |
21 Dec 2020 | INR | 45.05 | 47.25 | 41.3 | 42.65 | 42.65 | -3.15 (-6.88%) | 33,363 |
18 Dec 2020 | INR | 46.75 | 47.05 | 44.65 | 45.8 | 45.8 | -0.95 (-2.03%) | 8,528 |
17 Dec 2020 | INR | 48 | 48.75 | 45.5 | 46.75 | 46.75 | -0.65 (-1.37%) | 28,425 |
16 Dec 2020 | INR | 49.2 | 49.8 | 41 | 47.4 | 47.4 | -0.1 (-0.21%) | 39,902 |
15 Dec 2020 | INR | 50.9 | 50.9 | 46.75 | 47.5 | 47.5 | -1.15 (-2.36%) | 39,456 |
14 Dec 2020 | INR | 43.95 | 49.25 | 43.55 | 48.65 | 48.65 | +5.55 (+12.88%) | 203,845 |
11 Dec 2020 | INR | 44 | 44.5 | 42.5 | 43.1 | 43.1 | +0.05 (+0.12%) | 16,323 |
10 Dec 2020 | INR | 45 | 45 | 43 | 43.05 | 43.05 | -0.8 (-1.82%) | 18,329 |
9 Dec 2020 | INR | 45.35 | 45.35 | 42.45 | 43.85 | 43.85 | -0.1 (-0.23%) | 24,076 |
8 Dec 2020 | INR | 46.05 | 46.05 | 43.5 | 43.95 | 43.95 | -1.05 (-2.33%) | 32,864 |
7 Dec 2020 | INR | 45.95 | 45.95 | 43.65 | 45 | 45 | +0.15 (+0.33%) | 33,506 |
4 Dec 2020 | INR | 43.15 | 45.5 | 43.15 | 44.85 | 44.85 | +0.55 (+1.24%) | 31,106 |
3 Dec 2020 | INR | 41.65 | 45 | 41.65 | 44.3 | 44.3 | +1.3 (+3.02%) | 48,357 |
2 Dec 2020 | INR | 41.15 | 43.5 | 40.3 | 43 | 43 | +1 (+2.38%) | 26,997 |
1 Dec 2020 | INR | 43 | 43.1 | 41.1 | 42 | 42 | -0.15 (-0.36%) | 14,218 |
27 Nov 2020 | INR | 41.3 | 43.8 | 41.3 | 42.15 | 42.15 | -0.25 (-0.59%) | 21,150 |
26 Nov 2020 | INR | 41.05 | 42.5 | 40.5 | 42.4 | 42.4 | +0.95 (+2.29%) | 11,511 |
25 Nov 2020 | INR | 42.3 | 42.85 | 41 | 41.45 | 41.45 | 0.0 (0.0%) | 13,900 |