Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 4.88 | 5.12 | 4.65 | 5.09 | 5.09 | +0.21 (+4.30%) | 10,747 |
6 Jan 2021 | INR | 4.65 | 4.88 | 4.65 | 4.88 | 4.88 | +0.23 (+4.95%) | 3,980 |
5 Jan 2021 | INR | 4.44 | 4.66 | 4.3 | 4.65 | 4.65 | +0.21 (+4.73%) | 3,613 |
4 Jan 2021 | INR | 4.37 | 4.44 | 4.37 | 4.44 | 4.44 | +0.21 (+4.96%) | 10,055 |
1 Jan 2021 | INR | 4.23 | 4.24 | 3.89 | 4.23 | 4.23 | +0.17 (+4.19%) | 410 |
31 Dec 2020 | INR | 3.85 | 4.07 | 3.85 | 4.06 | 4.06 | +0.18 (+4.64%) | 1,492 |
30 Dec 2020 | INR | 3.91 | 3.91 | 3.87 | 3.88 | 3.88 | -0.16 (-3.96%) | 10,081 |
29 Dec 2020 | INR | 3.85 | 4.04 | 3.85 | 4.04 | 4.04 | +0.19 (+4.94%) | 801 |
28 Dec 2020 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.15 (-3.75%) | 1,313 |
24 Dec 2020 | INR | 3.86 | 4.08 | 3.85 | 4 | 4 | +0.02 (+0.50%) | 9,402 |
23 Dec 2020 | INR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 15 |
22 Dec 2020 | INR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.15 (-3.63%) | 61 |
21 Dec 2020 | INR | 4.32 | 4.32 | 3.99 | 4.13 | 4.13 | -0.02 (-0.48%) | 7,357 |
18 Dec 2020 | INR | 4.2 | 4.2 | 3.95 | 4.15 | 4.15 | +0.12 (+2.98%) | 19,407 |
17 Dec 2020 | INR | 4 | 4.33 | 3.99 | 4.03 | 4.03 | -0.16 (-3.82%) | 33,219 |
16 Dec 2020 | INR | 4.01 | 4.3 | 3.99 | 4.19 | 4.19 | +0.01 (+0.24%) | 18,306 |
15 Dec 2020 | INR | 4.06 | 4.19 | 3.99 | 4.18 | 4.18 | 0.0 (0.0%) | 13,756 |
14 Dec 2020 | INR | 4.18 | 4.18 | 3.99 | 4.18 | 4.18 | +0.01 (+0.24%) | 8,854 |
11 Dec 2020 | INR | 4.19 | 4.19 | 4 | 4.17 | 4.17 | 0.0 (0.0%) | 1,641 |
10 Dec 2020 | INR | 4.17 | 4.17 | 4 | 4.17 | 4.17 | -0.01 (-0.24%) | 7,322 |
9 Dec 2020 | INR | 4.2 | 4.34 | 3.99 | 4.18 | 4.18 | -0.02 (-0.48%) | 7,733 |
8 Dec 2020 | INR | 4.38 | 4.38 | 4 | 4.2 | 4.2 | 0.0 (0.0%) | 3,471 |
7 Dec 2020 | INR | 4.1 | 4.2 | 3.91 | 4.2 | 4.2 | +0.18 (+4.48%) | 1,017 |
4 Dec 2020 | INR | 4.1 | 4.1 | 3.86 | 4.02 | 4.02 | +0.09 (+2.29%) | 11,031 |
3 Dec 2020 | INR | 3.9 | 4.04 | 3.85 | 3.93 | 3.93 | +0.08 (+2.08%) | 26,009,181 |
2 Dec 2020 | INR | 3.7 | 4.05 | 3.7 | 3.85 | 3.85 | -0.01 (-0.26%) | 854,637 |
1 Dec 2020 | INR | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
27 Nov 2020 | INR | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.17 (-4.22%) | 82 |
26 Nov 2020 | INR | 3.97 | 4.03 | 3.97 | 4.03 | 4.03 | -0.11 (-2.66%) | 1,510 |
25 Nov 2020 | INR | 3.8 | 4.15 | 3.8 | 4.14 | 4.14 | +0.18 (+4.55%) | 1,088 |