Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 7.94 | 8.07 | 7.4 | 7.79 | 7.79 | +0.1 (+1.30%) | 42,682 |
6 Jan 2021 | INR | 7.35 | 7.73 | 7.05 | 7.69 | 7.69 | +0.32 (+4.34%) | 62,591 |
5 Jan 2021 | INR | 7 | 7.37 | 6.67 | 7.37 | 7.37 | +0.35 (+4.99%) | 61,294 |
4 Jan 2021 | INR | 6.99 | 7.02 | 6.85 | 7.02 | 7.02 | +0.33 (+4.93%) | 40,355 |
1 Jan 2021 | INR | 6.65 | 6.69 | 6.5 | 6.69 | 6.69 | +0.31 (+4.86%) | 36,783 |
31 Dec 2020 | INR | 6.37 | 6.38 | 6.04 | 6.38 | 6.38 | +0.3 (+4.93%) | 23,948 |
30 Dec 2020 | INR | 6.38 | 6.4 | 6.06 | 6.08 | 6.08 | -0.29 (-4.55%) | 9,916 |
29 Dec 2020 | INR | 6.52 | 6.69 | 6.23 | 6.37 | 6.37 | -0.15 (-2.30%) | 21,345 |
28 Dec 2020 | INR | 6.5 | 6.52 | 6.21 | 6.52 | 6.52 | +0.31 (+4.99%) | 65,520 |
24 Dec 2020 | INR | 6.26 | 6.26 | 5.84 | 6.21 | 6.21 | +0.23 (+3.85%) | 33,222 |
23 Dec 2020 | INR | 5.7 | 5.98 | 5.42 | 5.98 | 5.98 | +0.28 (+4.91%) | 52,906 |
22 Dec 2020 | INR | 5.95 | 5.95 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 16,824 |
21 Dec 2020 | INR | 6.02 | 6.59 | 6 | 6 | 6 | -0.31 (-4.91%) | 22,268 |
18 Dec 2020 | INR | 6.35 | 6.64 | 6.31 | 6.31 | 6.31 | -0.33 (-4.97%) | 20,073 |
17 Dec 2020 | INR | 6.75 | 6.98 | 6.41 | 6.64 | 6.64 | -0.01 (-0.15%) | 75,547 |
16 Dec 2020 | INR | 6.65 | 6.65 | 6.3 | 6.65 | 6.65 | +0.31 (+4.89%) | 57,390 |
15 Dec 2020 | INR | 6.35 | 6.35 | 6.07 | 6.34 | 6.34 | +0.29 (+4.79%) | 51,776 |
14 Dec 2020 | INR | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | +0.28 (+4.85%) | 33,420 |
11 Dec 2020 | INR | 5.76 | 5.77 | 5.65 | 5.77 | 5.77 | +0.27 (+4.91%) | 58,047 |
10 Dec 2020 | INR | 5.8 | 5.8 | 5.43 | 5.5 | 5.5 | -0.21 (-3.68%) | 79,742 |
9 Dec 2020 | INR | 6.25 | 6.25 | 5.7 | 5.71 | 5.71 | -0.29 (-4.83%) | 64,926 |
8 Dec 2020 | INR | 5.95 | 6.14 | 5.56 | 6 | 6 | +0.15 (+2.56%) | 213,035 |
7 Dec 2020 | INR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | +0.27 (+4.84%) | 48,933 |
4 Dec 2020 | INR | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | +0.26 (+4.89%) | 34,536 |
3 Dec 2020 | INR | 5.32 | 5.32 | 5.3 | 5.32 | 5.32 | +0.25 (+4.93%) | 229,267 |
2 Dec 2020 | INR | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | +0.24 (+4.97%) | 11,399 |
1 Dec 2020 | INR | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | +0.23 (+5%) | 16,286 |
27 Nov 2020 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.21 (+4.78%) | 4,698 |
26 Nov 2020 | INR | 4.39 | 4.39 | 4.15 | 4.39 | 4.39 | +0.2 (+4.77%) | 107,973 |
25 Nov 2020 | INR | 4.01 | 4.2 | 3.86 | 4.19 | 4.19 | +0.14 (+3.46%) | 27,664 |