Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 71.45 | 74 | 71.05 | 73.8 | 73.8 | +3.3 (+4.68%) | 113,211 |
6 Jan 2021 | INR | 72.95 | 73.85 | 69.8 | 70.5 | 70.5 | -2.25 (-3.09%) | 164,311 |
5 Jan 2021 | INR | 71.3 | 73.45 | 70 | 72.75 | 72.75 | +0.95 (+1.32%) | 78,405 |
4 Jan 2021 | INR | 68.55 | 71.8 | 68.4 | 71.8 | 71.8 | +3.4 (+4.97%) | 93,951 |
1 Jan 2021 | INR | 68.5 | 69.6 | 68.15 | 68.4 | 68.4 | +0.45 (+0.66%) | 53,134 |
31 Dec 2020 | INR | 67.75 | 69.35 | 66.8 | 67.95 | 67.95 | +1.3 (+1.95%) | 106,392 |
30 Dec 2020 | INR | 68.3 | 70.35 | 66.45 | 66.65 | 66.65 | -1.7 (-2.49%) | 111,482 |
29 Dec 2020 | INR | 70.35 | 70.95 | 68.25 | 68.35 | 68.35 | -1.35 (-1.94%) | 42,310 |
28 Dec 2020 | INR | 69.15 | 72.1 | 69.15 | 69.7 | 69.7 | +0.3 (+0.43%) | 79,175 |
24 Dec 2020 | INR | 70.9 | 70.9 | 68.5 | 69.4 | 69.4 | -0.4 (-0.57%) | 28,647 |
23 Dec 2020 | INR | 67.1 | 70 | 67.1 | 69.8 | 69.8 | +1.1 (+1.60%) | 49,381 |
22 Dec 2020 | INR | 68.3 | 69 | 66.25 | 68.7 | 68.7 | -1 (-1.43%) | 69,600 |
21 Dec 2020 | INR | 73.35 | 73.35 | 69.7 | 69.7 | 69.7 | -3.65 (-4.98%) | 116,408 |
18 Dec 2020 | INR | 76.35 | 76.35 | 72.5 | 73.35 | 73.35 | -2.95 (-3.87%) | 164,461 |
17 Dec 2020 | INR | 73.95 | 77 | 73.95 | 76.3 | 76.3 | +2.75 (+3.74%) | 301,868 |
16 Dec 2020 | INR | 76.05 | 76.4 | 73.1 | 73.55 | 73.55 | -1.25 (-1.67%) | 47,018 |
15 Dec 2020 | INR | 77.75 | 77.75 | 71.5 | 74.8 | 74.8 | +0.75 (+1.01%) | 309,297 |
14 Dec 2020 | INR | 71.5 | 74.05 | 71.5 | 74.05 | 74.05 | +3.5 (+4.96%) | 76,768 |
11 Dec 2020 | INR | 66.2 | 70.55 | 66.2 | 70.55 | 70.55 | +3.35 (+4.99%) | 314,585 |
10 Dec 2020 | INR | 68.2 | 68.2 | 65.85 | 67.2 | 67.2 | -0.05 (-0.07%) | 52,081 |
9 Dec 2020 | INR | 67.95 | 68.45 | 67 | 67.25 | 67.25 | -0.65 (-0.96%) | 73,209 |
8 Dec 2020 | INR | 69.5 | 69.5 | 67.4 | 67.9 | 67.9 | -0.35 (-0.51%) | 15,363 |
7 Dec 2020 | INR | 66.8 | 69.4 | 65.2 | 68.25 | 68.25 | +2.15 (+3.25%) | 259,677 |
4 Dec 2020 | INR | 66.6 | 67.35 | 65.8 | 66.1 | 66.1 | -0.5 (-0.75%) | 39,279 |
3 Dec 2020 | INR | 66 | 67.85 | 65.85 | 66.6 | 66.6 | -0.2 (-0.30%) | 131,886 |
2 Dec 2020 | INR | 67.2 | 68 | 65.8 | 66.8 | 66.8 | -0.4 (-0.60%) | 81,966 |
1 Dec 2020 | INR | 69.9 | 69.9 | 66.7 | 67.2 | 67.2 | -1.2 (-1.75%) | 39,236 |
27 Nov 2020 | INR | 67.75 | 69.95 | 66.65 | 68.4 | 68.4 | +0.65 (+0.96%) | 121,878 |
26 Nov 2020 | INR | 65.5 | 67.75 | 64.3 | 67.75 | 67.75 | +3.2 (+4.96%) | 131,887 |
25 Nov 2020 | INR | 65.15 | 67.15 | 64.2 | 64.55 | 64.55 | -1.4 (-2.12%) | 78,452 |