Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | INR | 3.94 | 4.24 | 3.94 | 3.94 | 3.94 | -0.2 (-4.83%) | 16,655 |
1 Dec 2020 | INR | 4 | 4.14 | 3.96 | 4.14 | 4.14 | -0.01 (-0.24%) | 1,470 |
27 Nov 2020 | INR | 4.25 | 4.25 | 4 | 4.15 | 4.15 | -0.06 (-1.43%) | 1,354 |
26 Nov 2020 | INR | 4.23 | 4.23 | 3.97 | 4.21 | 4.21 | +0.04 (+0.96%) | 3,603 |
25 Nov 2020 | INR | 4.23 | 4.23 | 3.85 | 4.17 | 4.17 | +0.12 (+2.96%) | 562 |
24 Nov 2020 | INR | 3.88 | 4.06 | 3.76 | 4.05 | 4.05 | +0.17 (+4.38%) | 2,290 |
23 Nov 2020 | INR | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | +0.18 (+4.86%) | 1,500 |
20 Nov 2020 | INR | 3.71 | 4.07 | 3.69 | 3.7 | 3.7 | -0.18 (-4.64%) | 3,586 |
19 Nov 2020 | INR | 4.25 | 4.25 | 3.88 | 3.88 | 3.88 | -0.2 (-4.90%) | 521 |
18 Nov 2020 | INR | 4.08 | 4.08 | 4 | 4.08 | 4.08 | +0.18 (+4.62%) | 2,290 |
17 Nov 2020 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | +0.31 (+8.64%) | 1,350 |
13 Nov 2020 | INR | 3.75 | 3.75 | 3.59 | 3.59 | 3.59 | -0.16 (-4.27%) | 43 |
12 Nov 2020 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
11 Nov 2020 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.19 (-4.82%) | 252 |
10 Nov 2020 | INR | 4.1 | 4.1 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 1,165 |
9 Nov 2020 | INR | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 0 |
6 Nov 2020 | INR | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 0 |
5 Nov 2020 | INR | 3.77 | 3.95 | 3.59 | 3.94 | 3.94 | +0.17 (+4.51%) | 2,151 |
4 Nov 2020 | INR | 3.77 | 3.9 | 3.77 | 3.77 | 3.77 | -0.17 (-4.31%) | 10,100 |
3 Nov 2020 | INR | 4.34 | 4.34 | 3.94 | 3.94 | 3.94 | -0.2 (-4.83%) | 478 |
2 Nov 2020 | INR | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | +0.06 (+1.47%) | 10 |
30 Oct 2020 | INR | 3.8 | 4.08 | 3.71 | 4.08 | 4.08 | +0.18 (+4.62%) | 1,022 |
29 Oct 2020 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 100 |
28 Oct 2020 | INR | 4 | 4 | 3.9 | 3.9 | 3.9 | -0.09 (-2.26%) | 2,050 |
27 Oct 2020 | INR | 4.39 | 4.39 | 3.99 | 3.99 | 3.99 | -0.2 (-4.77%) | 5,245 |
26 Oct 2020 | INR | 4.2 | 4.2 | 4.19 | 4.19 | 4.19 | -0.08 (-1.87%) | 130 |
23 Oct 2020 | INR | 4.6 | 4.6 | 4.21 | 4.27 | 4.27 | -0.16 (-3.61%) | 1,976 |
22 Oct 2020 | INR | 4.47 | 4.47 | 4.06 | 4.43 | 4.43 | +0.16 (+3.75%) | 485 |
21 Oct 2020 | INR | 4.06 | 4.27 | 4.06 | 4.27 | 4.27 | 0.0 (0.0%) | 550 |
20 Oct 2020 | INR | 4.27 | 4.68 | 4.27 | 4.27 | 4.27 | -0.22 (-4.90%) | 1,116 |