Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 4.4 | 4.53 | 4.22 | 4.5 | 4.5 | +0.15 (+3.45%) | 19,462 |
23 Nov 2020 | INR | 4.46 | 4.6 | 4.14 | 4.35 | 4.35 | -0.12 (-2.68%) | 41,688 |
20 Nov 2020 | INR | 4.53 | 4.59 | 4.31 | 4.47 | 4.47 | -0.06 (-1.32%) | 16,806 |
19 Nov 2020 | INR | 4.63 | 4.67 | 4.25 | 4.53 | 4.53 | +0.04 (+0.89%) | 48,626 |
18 Nov 2020 | INR | 4.55 | 4.7 | 4.4 | 4.49 | 4.49 | -0.11 (-2.39%) | 35,887 |
17 Nov 2020 | INR | 4.84 | 4.84 | 4.6 | 4.6 | 4.6 | -0.12 (-2.54%) | 101,763 |
13 Nov 2020 | INR | 4.94 | 5 | 4.52 | 4.72 | 4.72 | +0.01 (+0.21%) | 111,302 |
12 Nov 2020 | INR | 4.93 | 5 | 4.64 | 4.71 | 4.71 | -0.04 (-0.84%) | 25,412 |
11 Nov 2020 | INR | 4.99 | 4.99 | 4.61 | 4.75 | 4.75 | +0.01 (+0.21%) | 27,730 |
10 Nov 2020 | INR | 4.8 | 5.25 | 4.6 | 4.74 | 4.74 | -0.26 (-5.20%) | 48,839 |
9 Nov 2020 | INR | 4.95 | 5 | 4.81 | 5 | 5 | 0.0 (0.0%) | 11,903 |
6 Nov 2020 | INR | 4.89 | 5.22 | 4.86 | 5 | 5 | +0.25 (+5.26%) | 24,761 |
5 Nov 2020 | INR | 5.03 | 5.23 | 4.61 | 4.75 | 4.75 | -0.27 (-5.38%) | 47,550 |
4 Nov 2020 | INR | 5.29 | 5.37 | 4.9 | 5.02 | 5.02 | +0.13 (+2.66%) | 50,686 |
3 Nov 2020 | INR | 5 | 5 | 4.8 | 4.89 | 4.89 | -0.12 (-2.40%) | 44,610 |
2 Nov 2020 | INR | 5.02 | 5.16 | 5 | 5.01 | 5.01 | +0.05 (+1.01%) | 4,306 |
30 Oct 2020 | INR | 4.95 | 5.24 | 4.9 | 4.96 | 4.96 | -0.02 (-0.40%) | 3,529 |
29 Oct 2020 | INR | 5.02 | 5.18 | 4.95 | 4.98 | 4.98 | -0.16 (-3.11%) | 7,350 |
28 Oct 2020 | INR | 5.39 | 5.39 | 5 | 5.14 | 5.14 | +0.04 (+0.78%) | 3,534 |
27 Oct 2020 | INR | 5.1 | 5.18 | 4.82 | 5.1 | 5.1 | +0.08 (+1.59%) | 10,494 |
26 Oct 2020 | INR | 4.65 | 5.15 | 4.65 | 5.02 | 5.02 | +0.14 (+2.87%) | 10,768 |
23 Oct 2020 | INR | 5.06 | 5.49 | 4.61 | 4.88 | 4.88 | -0.22 (-4.31%) | 108,987 |
22 Oct 2020 | INR | 5.09 | 5.19 | 5.09 | 5.1 | 5.1 | +0.05 (+0.99%) | 7,153 |
21 Oct 2020 | INR | 4.95 | 5.24 | 4.95 | 5.05 | 5.05 | +0.04 (+0.80%) | 12,414 |
20 Oct 2020 | INR | 5.01 | 5.15 | 4.95 | 5.01 | 5.01 | -0.1 (-1.96%) | 17,496 |
19 Oct 2020 | INR | 5.14 | 5.23 | 5.01 | 5.11 | 5.11 | -0.03 (-0.58%) | 5,811 |
16 Oct 2020 | INR | 5.68 | 5.68 | 5.12 | 5.14 | 5.14 | -0.25 (-4.64%) | 13,140 |
15 Oct 2020 | INR | 5.07 | 5.5 | 5.02 | 5.39 | 5.39 | +0.16 (+3.06%) | 56,367 |
14 Oct 2020 | INR | 5.05 | 5.24 | 5.05 | 5.23 | 5.23 | +0.03 (+0.58%) | 6,581 |
13 Oct 2020 | INR | 5.29 | 5.29 | 5 | 5.2 | 5.2 | +0.06 (+1.17%) | 3,895 |