Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 3.56 | 3.83 | 3.55 | 3.71 | 3.71 | +0.06 (+1.64%) | 18,875 |
18 Feb 2021 | INR | 3.65 | 3.66 | 3.49 | 3.65 | 3.65 | +0.16 (+4.58%) | 30,800 |
17 Feb 2021 | INR | 3.42 | 3.49 | 3.35 | 3.49 | 3.49 | +0.15 (+4.49%) | 4,610 |
16 Feb 2021 | INR | 3.3 | 3.45 | 3.28 | 3.34 | 3.34 | 0.0 (0.0%) | 7,683 |
15 Feb 2021 | INR | 3.5 | 3.51 | 3.34 | 3.34 | 3.34 | -0.17 (-4.84%) | 14,000 |
12 Feb 2021 | INR | 3.34 | 3.61 | 3.31 | 3.51 | 3.51 | +0.03 (+0.86%) | 26,065 |
11 Feb 2021 | INR | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -0.18 (-4.92%) | 50,336 |
10 Feb 2021 | INR | 3.64 | 3.66 | 3.55 | 3.66 | 3.66 | -0.07 (-1.88%) | 6,705 |
9 Feb 2021 | INR | 3.95 | 3.95 | 3.73 | 3.73 | 3.73 | -0.19 (-4.85%) | 47,194 |
8 Feb 2021 | INR | 4.09 | 4.21 | 3.92 | 3.92 | 3.92 | -0.2 (-4.85%) | 16,047 |
5 Feb 2021 | INR | 4.34 | 4.45 | 4.1 | 4.12 | 4.12 | -0.16 (-3.74%) | 45,166 |
4 Feb 2021 | INR | 4.28 | 4.28 | 4.09 | 4.28 | 4.28 | +0.2 (+4.90%) | 108,016 |
3 Feb 2021 | INR | 4.08 | 4.08 | 4 | 4.08 | 4.08 | +0.19 (+4.88%) | 21,871 |
2 Feb 2021 | INR | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | +0.18 (+4.85%) | 2,500 |
1 Feb 2021 | INR | 3.4 | 3.71 | 3.4 | 3.71 | 3.71 | +0.16 (+4.51%) | 3,000 |
29 Jan 2021 | INR | 3.54 | 3.7 | 3.54 | 3.55 | 3.55 | -0.15 (-4.05%) | 6,211 |
28 Jan 2021 | INR | 3.45 | 3.7 | 3.44 | 3.7 | 3.7 | +0.11 (+3.06%) | 8,340 |
27 Jan 2021 | INR | 3.66 | 3.71 | 3.59 | 3.59 | 3.59 | -0.18 (-4.77%) | 12,038 |
25 Jan 2021 | INR | 3.95 | 3.95 | 3.77 | 3.77 | 3.77 | -0.18 (-4.56%) | 27,205 |
22 Jan 2021 | INR | 4.04 | 4.04 | 3.92 | 3.95 | 3.95 | -0.17 (-4.13%) | 4,967 |
21 Jan 2021 | INR | 4.5 | 4.5 | 4.12 | 4.12 | 4.12 | -0.21 (-4.85%) | 22,542 |
20 Jan 2021 | INR | 4.21 | 4.33 | 4.21 | 4.33 | 4.33 | +0.2 (+4.84%) | 7,717 |
19 Jan 2021 | INR | 4.55 | 4.55 | 4.13 | 4.13 | 4.13 | -0.21 (-4.84%) | 30,568 |
18 Jan 2021 | INR | 4.6 | 4.6 | 4.31 | 4.34 | 4.34 | -0.19 (-4.19%) | 27,774 |
15 Jan 2021 | INR | 4.76 | 4.76 | 4.52 | 4.53 | 4.53 | -0.22 (-4.63%) | 32,678 |
14 Jan 2021 | INR | 5 | 5.01 | 4.74 | 4.75 | 4.75 | -0.19 (-3.85%) | 29,555 |
13 Jan 2021 | INR | 5.3 | 5.3 | 4.91 | 4.94 | 4.94 | -0.2 (-3.89%) | 59,170 |
12 Jan 2021 | INR | 5 | 5.25 | 4.95 | 5.14 | 5.14 | +0.14 (+2.80%) | 140,450 |
11 Jan 2021 | INR | 5.11 | 5.18 | 4.95 | 5 | 5 | +0.02 (+0.40%) | 114,183 |
8 Jan 2021 | INR | 4.99 | 4.99 | 4.8 | 4.98 | 4.98 | +0.22 (+4.62%) | 72,468 |