Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2020 | INR | 5.04 | 5.04 | 4.6 | 5.04 | 5.04 | +0.24 (+5%) | 104,245 |
30 Dec 2020 | INR | 4.81 | 4.98 | 4.59 | 4.8 | 4.8 | -0.01 (-0.21%) | 40,875 |
29 Dec 2020 | INR | 5.16 | 5.16 | 4.7 | 4.81 | 4.81 | -0.11 (-2.24%) | 21,138 |
28 Dec 2020 | INR | 4.97 | 4.98 | 4.55 | 4.92 | 4.92 | +0.17 (+3.58%) | 67,098 |
24 Dec 2020 | INR | 5 | 5 | 4.68 | 4.75 | 4.75 | -0.16 (-3.26%) | 79,604 |
23 Dec 2020 | INR | 5.14 | 5.14 | 4.82 | 4.91 | 4.91 | -0.04 (-0.81%) | 72,170 |
22 Dec 2020 | INR | 5.19 | 5.19 | 4.82 | 4.95 | 4.95 | -0.11 (-2.17%) | 27,829 |
21 Dec 2020 | INR | 4.99 | 5.5 | 4.98 | 5.06 | 5.06 | -0.18 (-3.44%) | 74,428 |
18 Dec 2020 | INR | 5.6 | 5.6 | 5.22 | 5.24 | 5.24 | -0.25 (-4.55%) | 26,887 |
17 Dec 2020 | INR | 5.75 | 5.78 | 5.36 | 5.49 | 5.49 | -0.15 (-2.66%) | 41,720 |
16 Dec 2020 | INR | 5.6 | 5.72 | 5.22 | 5.64 | 5.64 | +0.19 (+3.49%) | 39,348 |
15 Dec 2020 | INR | 5.55 | 5.55 | 5.08 | 5.45 | 5.45 | +0.11 (+2.06%) | 38,204 |
14 Dec 2020 | INR | 5.69 | 5.69 | 5.17 | 5.34 | 5.34 | -0.08 (-1.48%) | 90,371 |
11 Dec 2020 | INR | 5.88 | 5.88 | 5.42 | 5.42 | 5.42 | -0.28 (-4.91%) | 65,737 |
10 Dec 2020 | INR | 5.99 | 5.99 | 5.53 | 5.7 | 5.7 | -0.12 (-2.06%) | 37,551 |
9 Dec 2020 | INR | 5.75 | 5.96 | 5.41 | 5.82 | 5.82 | +0.14 (+2.46%) | 78,716 |
8 Dec 2020 | INR | 5.9 | 6.05 | 5.51 | 5.68 | 5.68 | -0.11 (-1.90%) | 46,365 |
7 Dec 2020 | INR | 5.34 | 5.9 | 5.34 | 5.79 | 5.79 | +0.17 (+3.02%) | 41,793 |
4 Dec 2020 | INR | 6.03 | 6.03 | 5.47 | 5.62 | 5.62 | -0.13 (-2.26%) | 33,235 |
3 Dec 2020 | INR | 6.1 | 6.29 | 5.7 | 5.75 | 5.75 | -0.25 (-4.17%) | 91,771 |
2 Dec 2020 | INR | 5.96 | 6.07 | 5.55 | 6 | 6 | +0.21 (+3.63%) | 101,829 |
1 Dec 2020 | INR | 5.8 | 5.96 | 5.68 | 5.79 | 5.79 | +0.11 (+1.94%) | 80,920 |
27 Nov 2020 | INR | 5.68 | 5.68 | 5.45 | 5.68 | 5.68 | +0.27 (+4.99%) | 197,855 |
26 Nov 2020 | INR | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | +0.25 (+4.84%) | 166,857 |
25 Nov 2020 | INR | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | +0.24 (+4.88%) | 7,206 |
24 Nov 2020 | INR | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | +0.23 (+4.90%) | 18,603 |
23 Nov 2020 | INR | 4.68 | 4.69 | 4.51 | 4.69 | 4.69 | +0.22 (+4.92%) | 130,453 |
20 Nov 2020 | INR | 4.48 | 4.48 | 4.07 | 4.47 | 4.47 | +0.2 (+4.68%) | 104,040 |
19 Nov 2020 | INR | 4.28 | 4.28 | 3.9 | 4.27 | 4.27 | +0.19 (+4.66%) | 52,346 |
18 Nov 2020 | INR | 4.08 | 4.08 | 3.9 | 4.08 | 4.08 | +0.19 (+4.88%) | 54,711 |