Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 7.4 | 8.38 | 7 | 8.14 | 8.14 | +1.05 (+14.81%) | 623,771 |
6 Jan 2021 | INR | 7.09 | 7.2 | 6.96 | 7.09 | 7.09 | +0.23 (+3.35%) | 154,603 |
5 Jan 2021 | INR | 6.99 | 7 | 6.52 | 6.86 | 6.86 | +0.03 (+0.44%) | 82,308 |
4 Jan 2021 | INR | 7.05 | 7.05 | 6.6 | 6.83 | 6.83 | +0.07 (+1.04%) | 124,993 |
1 Jan 2021 | INR | 6.1 | 7 | 6.1 | 6.76 | 6.76 | +0.05 (+0.75%) | 64,946 |
31 Dec 2020 | INR | 6.75 | 6.75 | 6.32 | 6.71 | 6.71 | +0.06 (+0.90%) | 66,733 |
30 Dec 2020 | INR | 6.7 | 6.7 | 6.38 | 6.65 | 6.65 | +0.03 (+0.45%) | 77,411 |
29 Dec 2020 | INR | 6.73 | 6.75 | 6.4 | 6.62 | 6.62 | +0.22 (+3.44%) | 102,404 |
28 Dec 2020 | INR | 6.4 | 6.78 | 6.2 | 6.4 | 6.4 | +0.15 (+2.40%) | 119,017 |
24 Dec 2020 | INR | 6.37 | 6.4 | 6.2 | 6.25 | 6.25 | +0.06 (+0.97%) | 95,715 |
23 Dec 2020 | INR | 6.32 | 6.32 | 4.7 | 6.19 | 6.19 | +0.38 (+6.54%) | 213,057 |
22 Dec 2020 | INR | 5.65 | 6.06 | 5.62 | 5.81 | 5.81 | -0.25 (-4.13%) | 101,879 |
21 Dec 2020 | INR | 6.05 | 6.9 | 6.01 | 6.06 | 6.06 | -0.26 (-4.11%) | 162,191 |
18 Dec 2020 | INR | 6.43 | 6.5 | 6.04 | 6.32 | 6.32 | -0.11 (-1.71%) | 67,754 |
17 Dec 2020 | INR | 6.38 | 6.9 | 6.21 | 6.43 | 6.43 | +0.05 (+0.78%) | 99,445 |
16 Dec 2020 | INR | 7.1 | 7.15 | 6.25 | 6.38 | 6.38 | -0.6 (-8.60%) | 298,281 |
15 Dec 2020 | INR | 7.03 | 7.17 | 6.5 | 6.98 | 6.98 | +0.14 (+2.05%) | 174,424 |
14 Dec 2020 | INR | 6.84 | 7.2 | 6.7 | 6.84 | 6.84 | +0.24 (+3.64%) | 320,386 |
11 Dec 2020 | INR | 6.68 | 6.95 | 6 | 6.6 | 6.6 | +0.31 (+4.93%) | 418,708 |
10 Dec 2020 | INR | 5.55 | 6.45 | 5.4 | 6.29 | 6.29 | +0.91 (+16.91%) | 336,100 |
9 Dec 2020 | INR | 5.34 | 5.45 | 5.25 | 5.38 | 5.38 | +0.15 (+2.87%) | 81,952 |
8 Dec 2020 | INR | 5.34 | 5.36 | 5.2 | 5.23 | 5.23 | +0.04 (+0.77%) | 117,983 |
7 Dec 2020 | INR | 5.25 | 5.3 | 5.1 | 5.19 | 5.19 | -0.06 (-1.14%) | 107,896 |
4 Dec 2020 | INR | 5.68 | 5.68 | 5.12 | 5.25 | 5.25 | 0.0 (0.0%) | 57,255 |
3 Dec 2020 | INR | 5.69 | 5.69 | 5.1 | 5.25 | 5.25 | +0.16 (+3.14%) | 99,625 |
2 Dec 2020 | INR | 5.12 | 5.13 | 5.05 | 5.09 | 5.09 | +0.07 (+1.39%) | 31,085 |
1 Dec 2020 | INR | 5.18 | 5.18 | 5 | 5.02 | 5.02 | +0.01 (+0.20%) | 69,675 |
27 Nov 2020 | INR | 5.15 | 5.2 | 4.98 | 5.01 | 5.01 | -0.04 (-0.79%) | 73,088 |
26 Nov 2020 | INR | 5.56 | 5.56 | 5.02 | 5.05 | 5.05 | -0.07 (-1.37%) | 35,577 |
25 Nov 2020 | INR | 5.2 | 5.2 | 5.03 | 5.12 | 5.12 | +0.07 (+1.39%) | 14,293 |