Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 5.79 | 5.8 | 5.6 | 5.8 | 5.8 | +0.27 (+4.88%) | 66,507 |
6 Jan 2021 | INR | 5.5 | 5.58 | 5.2 | 5.53 | 5.53 | +0.21 (+3.95%) | 175,836 |
5 Jan 2021 | INR | 5.19 | 5.38 | 5.13 | 5.32 | 5.32 | +0.19 (+3.70%) | 169,792 |
4 Jan 2021 | INR | 5.13 | 5.13 | 5.06 | 5.13 | 5.13 | +0.24 (+4.91%) | 31,393 |
1 Jan 2021 | INR | 4.66 | 4.89 | 4.66 | 4.89 | 4.89 | +0.23 (+4.94%) | 26,840 |
31 Dec 2020 | INR | 4.61 | 4.71 | 4.61 | 4.66 | 4.66 | +0.08 (+1.75%) | 1,074 |
30 Dec 2020 | INR | 4.6 | 4.6 | 4.58 | 4.58 | 4.58 | -0.06 (-1.29%) | 16,000 |
29 Dec 2020 | INR | 4.9 | 4.9 | 4.64 | 4.64 | 4.64 | -0.1 (-2.11%) | 13,100 |
28 Dec 2020 | INR | 5.01 | 5.01 | 4.63 | 4.74 | 4.74 | -0.12 (-2.47%) | 8,551 |
24 Dec 2020 | INR | 4.9 | 5 | 4.85 | 4.86 | 4.86 | -0.03 (-0.61%) | 3,645 |
23 Dec 2020 | INR | 4.89 | 5.01 | 4.8 | 4.89 | 4.89 | +0.09 (+1.88%) | 1,153 |
22 Dec 2020 | INR | 4.99 | 4.99 | 4.65 | 4.8 | 4.8 | -0.09 (-1.84%) | 1,707 |
21 Dec 2020 | INR | 5.15 | 5.15 | 4.84 | 4.89 | 4.89 | -0.06 (-1.21%) | 1,359 |
18 Dec 2020 | INR | 5.15 | 5.19 | 4.95 | 4.95 | 4.95 | -0.26 (-4.99%) | 9,183 |
17 Dec 2020 | INR | 5.5 | 5.5 | 5.2 | 5.21 | 5.21 | -0.15 (-2.80%) | 15,930 |
16 Dec 2020 | INR | 5.39 | 5.5 | 5.11 | 5.36 | 5.36 | +0.05 (+0.94%) | 6,212 |
15 Dec 2020 | INR | 5.15 | 5.45 | 5.1 | 5.31 | 5.31 | +0.01 (+0.19%) | 3,807 |
14 Dec 2020 | INR | 5.36 | 5.36 | 5.05 | 5.3 | 5.3 | +0.02 (+0.38%) | 21,694 |
11 Dec 2020 | INR | 5.54 | 5.55 | 5.04 | 5.28 | 5.28 | -0.02 (-0.38%) | 15,449 |
10 Dec 2020 | INR | 5.75 | 5.75 | 5.28 | 5.3 | 5.3 | -0.25 (-4.50%) | 4,022 |
9 Dec 2020 | INR | 5.51 | 5.91 | 5.44 | 5.55 | 5.55 | -0.17 (-2.97%) | 26,735 |
8 Dec 2020 | INR | 5.75 | 5.96 | 5.5 | 5.72 | 5.72 | +0.04 (+0.70%) | 38,563 |
7 Dec 2020 | INR | 5.74 | 5.75 | 5.22 | 5.68 | 5.68 | +0.2 (+3.65%) | 52,885 |
4 Dec 2020 | INR | 5.48 | 5.48 | 4.96 | 5.48 | 5.48 | +0.26 (+4.98%) | 49,526 |
3 Dec 2020 | INR | 5.22 | 5.22 | 4.91 | 5.22 | 5.22 | +0.24 (+4.82%) | 22,935 |
2 Dec 2020 | INR | 4.9 | 4.98 | 4.89 | 4.98 | 4.98 | +0.23 (+4.84%) | 15,314 |
1 Dec 2020 | INR | 4.65 | 4.75 | 4.6 | 4.75 | 4.75 | +0.22 (+4.86%) | 3,295 |
27 Nov 2020 | INR | 4.24 | 4.6 | 4.24 | 4.53 | 4.53 | +0.14 (+3.19%) | 11,640 |
26 Nov 2020 | INR | 4.38 | 4.39 | 4.21 | 4.39 | 4.39 | +0.2 (+4.77%) | 5,225 |
25 Nov 2020 | INR | 4.23 | 4.23 | 3.9 | 4.19 | 4.19 | +0.16 (+3.97%) | 15,895 |