Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 5.54 | 5.54 | 5.01 | 5.05 | 5.05 | -0.06 (-1.17%) | 57,318 |
23 Nov 2020 | INR | 5.05 | 5.15 | 4.92 | 5.11 | 5.11 | +0.14 (+2.82%) | 36,788 |
20 Nov 2020 | INR | 5.5 | 5.5 | 4.91 | 4.97 | 4.97 | -0.07 (-1.39%) | 58,103 |
19 Nov 2020 | INR | 4.87 | 5.22 | 4.87 | 5.04 | 5.04 | -0.02 (-0.40%) | 59,385 |
18 Nov 2020 | INR | 4.9 | 5.09 | 4.9 | 5.06 | 5.06 | +0.03 (+0.60%) | 43,880 |
17 Nov 2020 | INR | 5.5 | 5.5 | 4.84 | 5.03 | 5.03 | +0.08 (+1.62%) | 75,943 |
13 Nov 2020 | INR | 5.02 | 5.05 | 4.95 | 4.95 | 4.95 | -0.03 (-0.60%) | 16,269 |
12 Nov 2020 | INR | 5.05 | 5.05 | 4.91 | 4.98 | 4.98 | -0.07 (-1.39%) | 25,477 |
11 Nov 2020 | INR | 5.01 | 5.14 | 5.01 | 5.05 | 5.05 | +0.04 (+0.80%) | 27,220 |
10 Nov 2020 | INR | 5.09 | 5.18 | 4.87 | 5.01 | 5.01 | 0.0 (0.0%) | 28,209 |
9 Nov 2020 | INR | 5.19 | 5.19 | 5 | 5.01 | 5.01 | +0.04 (+0.80%) | 38,889 |
6 Nov 2020 | INR | 5.2 | 5.2 | 4.9 | 4.97 | 4.97 | -0.1 (-1.97%) | 49,956 |
5 Nov 2020 | INR | 5.2 | 5.2 | 4.96 | 5.07 | 5.07 | -0.02 (-0.39%) | 61,258 |
4 Nov 2020 | INR | 5 | 5.19 | 4.95 | 5.09 | 5.09 | +0.09 (+1.80%) | 18,699 |
3 Nov 2020 | INR | 5.2 | 5.2 | 4.95 | 5 | 5 | +0.04 (+0.81%) | 23,874 |
2 Nov 2020 | INR | 5.2 | 5.2 | 4.91 | 4.96 | 4.96 | -0.21 (-4.06%) | 26,860 |
30 Oct 2020 | INR | 5.01 | 5.24 | 4.91 | 5.17 | 5.17 | +0.17 (+3.40%) | 28,476 |
29 Oct 2020 | INR | 5.2 | 5.2 | 4.96 | 5 | 5 | +0.05 (+1.01%) | 11,695 |
28 Oct 2020 | INR | 5.03 | 5.2 | 4.91 | 4.95 | 4.95 | -0.21 (-4.07%) | 39,941 |
27 Oct 2020 | INR | 5.2 | 5.2 | 4.94 | 5.16 | 5.16 | +0.07 (+1.38%) | 21,678 |
26 Oct 2020 | INR | 5.01 | 5.16 | 4.81 | 5.09 | 5.09 | +0.08 (+1.60%) | 12,685 |
23 Oct 2020 | INR | 4.76 | 5.09 | 4.76 | 5.01 | 5.01 | -0.01 (-0.20%) | 10,177 |
22 Oct 2020 | INR | 5.14 | 5.14 | 4.93 | 5.02 | 5.02 | -0.12 (-2.33%) | 6,229 |
21 Oct 2020 | INR | 5.19 | 5.2 | 5 | 5.14 | 5.14 | +0.07 (+1.38%) | 24,963 |
20 Oct 2020 | INR | 5.04 | 5.1 | 5.04 | 5.07 | 5.07 | +0.02 (+0.40%) | 16,716 |
19 Oct 2020 | INR | 5.11 | 5.86 | 4.92 | 5.05 | 5.05 | +0.16 (+3.27%) | 44,698 |
16 Oct 2020 | INR | 4.87 | 5.09 | 4.86 | 4.89 | 4.89 | -0.06 (-1.21%) | 7,287 |
15 Oct 2020 | INR | 5.1 | 5.2 | 4.91 | 4.95 | 4.95 | -0.03 (-0.60%) | 2,153 |
14 Oct 2020 | INR | 5.01 | 5.01 | 4.85 | 4.98 | 4.98 | +0.14 (+2.89%) | 11,233 |
13 Oct 2020 | INR | 5 | 5 | 4.8 | 4.84 | 4.84 | -0.03 (-0.62%) | 32,192 |