Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 9.49 | 9.49 | 8.81 | 8.97 | 8.97 | +0.03 (+0.34%) | 4,080 |
6 Jan 2021 | INR | 9 | 9.38 | 8.9 | 8.94 | 8.94 | +0.14 (+1.59%) | 21,784 |
5 Jan 2021 | INR | 8.2 | 8.95 | 8.2 | 8.8 | 8.8 | +0.51 (+6.15%) | 27,155 |
4 Jan 2021 | INR | 8.14 | 8.31 | 8 | 8.29 | 8.29 | +0.1 (+1.22%) | 21,427 |
1 Jan 2021 | INR | 8.04 | 8.36 | 8.04 | 8.19 | 8.19 | +0.01 (+0.12%) | 11,759 |
31 Dec 2020 | INR | 8.05 | 8.51 | 8.05 | 8.18 | 8.18 | -0.18 (-2.15%) | 7,569 |
30 Dec 2020 | INR | 8.19 | 8.5 | 8 | 8.36 | 8.36 | -0.17 (-1.99%) | 17,332 |
29 Dec 2020 | INR | 8.89 | 8.89 | 8.48 | 8.53 | 8.53 | -0.38 (-4.26%) | 11,531 |
28 Dec 2020 | INR | 9.05 | 9.59 | 8.89 | 8.91 | 8.91 | -0.12 (-1.33%) | 21,680 |
24 Dec 2020 | INR | 8.91 | 9.16 | 8.49 | 9.03 | 9.03 | +0.48 (+5.61%) | 13,574 |
23 Dec 2020 | INR | 7.45 | 8.55 | 7.45 | 8.55 | 8.55 | +0.77 (+9.90%) | 29,865 |
22 Dec 2020 | INR | 8.38 | 8.38 | 7.54 | 7.78 | 7.78 | -0.59 (-7.05%) | 54,586 |
21 Dec 2020 | INR | 10.2 | 10.2 | 8.37 | 8.37 | 8.37 | -0.92 (-9.90%) | 29,133 |
18 Dec 2020 | INR | 8.8 | 9.5 | 8.15 | 9.29 | 9.29 | +0.32 (+3.57%) | 31,020 |
17 Dec 2020 | INR | 8.65 | 9.35 | 8.65 | 8.97 | 8.97 | +0.47 (+5.53%) | 67,014 |
16 Dec 2020 | INR | 8.39 | 8.85 | 8.05 | 8.5 | 8.5 | +0.45 (+5.59%) | 26,911 |
15 Dec 2020 | INR | 8.09 | 8.46 | 7.82 | 8.05 | 8.05 | -0.38 (-4.51%) | 36,312 |
14 Dec 2020 | INR | 8.06 | 8.49 | 7.9 | 8.43 | 8.43 | +0.37 (+4.59%) | 26,347 |
11 Dec 2020 | INR | 7.55 | 8.2 | 7.55 | 8.06 | 8.06 | -0.3 (-3.59%) | 29,495 |
10 Dec 2020 | INR | 8.49 | 8.5 | 8.01 | 8.36 | 8.36 | -0.11 (-1.30%) | 13,754 |
9 Dec 2020 | INR | 7.79 | 8.9 | 7.79 | 8.47 | 8.47 | +0.11 (+1.32%) | 10,508 |
8 Dec 2020 | INR | 8.65 | 8.65 | 7.9 | 8.36 | 8.36 | +0.49 (+6.23%) | 15,317 |
7 Dec 2020 | INR | 7.24 | 7.87 | 7.24 | 7.87 | 7.87 | +0.71 (+9.92%) | 454 |
4 Dec 2020 | INR | 7.26 | 7.39 | 7.09 | 7.16 | 7.16 | +0.11 (+1.56%) | 5,709 |
3 Dec 2020 | INR | 6.74 | 7.12 | 6.74 | 7.05 | 7.05 | +0.25 (+3.68%) | 11,343 |
2 Dec 2020 | INR | 7 | 7 | 6.79 | 6.8 | 6.8 | -0.12 (-1.73%) | 16,118 |
1 Dec 2020 | INR | 7.14 | 7.5 | 6.9 | 6.92 | 6.92 | -0.23 (-3.22%) | 14,608 |
27 Nov 2020 | INR | 6.79 | 7.16 | 6.79 | 7.15 | 7.15 | +0.16 (+2.29%) | 3,809 |
26 Nov 2020 | INR | 6.86 | 6.99 | 6.8 | 6.99 | 6.99 | +0.17 (+2.49%) | 1,531 |
25 Nov 2020 | INR | 7 | 7 | 6.74 | 6.82 | 6.82 | -0.19 (-2.71%) | 7,446 |