Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 4.7 | 4.77 | 4.66 | 4.76 | 4.76 | +0.21 (+4.62%) | 144,626 |
6 Jan 2021 | INR | 4.7 | 4.7 | 4.5 | 4.55 | 4.55 | -0.06 (-1.30%) | 30,608 |
5 Jan 2021 | INR | 4.45 | 4.62 | 4.45 | 4.61 | 4.61 | +0.21 (+4.77%) | 93,308 |
4 Jan 2021 | INR | 4.35 | 4.47 | 4.26 | 4.4 | 4.4 | +0.11 (+2.56%) | 80,714 |
1 Jan 2021 | INR | 4.45 | 4.45 | 4.2 | 4.29 | 4.29 | +0.04 (+0.94%) | 15,982 |
31 Dec 2020 | INR | 4.35 | 4.35 | 4.2 | 4.25 | 4.25 | +0.09 (+2.16%) | 61,362 |
30 Dec 2020 | INR | 4.2 | 4.25 | 4 | 4.16 | 4.16 | +0.06 (+1.46%) | 69,876 |
29 Dec 2020 | INR | 4 | 4.16 | 3.95 | 4.1 | 4.1 | +0.13 (+3.27%) | 88,446 |
28 Dec 2020 | INR | 3.85 | 4.05 | 3.85 | 3.97 | 3.97 | +0.11 (+2.85%) | 64,649 |
24 Dec 2020 | INR | 3.75 | 3.92 | 3.75 | 3.86 | 3.86 | +0.12 (+3.21%) | 13,182 |
23 Dec 2020 | INR | 3.8 | 3.81 | 3.65 | 3.74 | 3.74 | +0.09 (+2.47%) | 5,069 |
22 Dec 2020 | INR | 3.44 | 3.78 | 3.44 | 3.65 | 3.65 | +0.03 (+0.83%) | 59,837 |
21 Dec 2020 | INR | 3.7 | 3.86 | 3.54 | 3.62 | 3.62 | -0.08 (-2.16%) | 41,303 |
18 Dec 2020 | INR | 3.85 | 3.85 | 3.64 | 3.7 | 3.7 | -0.13 (-3.39%) | 14,495 |
17 Dec 2020 | INR | 3.76 | 3.87 | 3.6 | 3.83 | 3.83 | +0.14 (+3.79%) | 25,051 |
16 Dec 2020 | INR | 3.8 | 3.86 | 3.65 | 3.69 | 3.69 | -0.11 (-2.89%) | 20,467 |
15 Dec 2020 | INR | 3.95 | 4.08 | 3.74 | 3.8 | 3.8 | -0.09 (-2.31%) | 33,173 |
14 Dec 2020 | INR | 3.6 | 3.89 | 3.6 | 3.89 | 3.89 | +0.18 (+4.85%) | 24,711 |
11 Dec 2020 | INR | 3.7 | 3.85 | 3.58 | 3.71 | 3.71 | 0.0 (0.0%) | 8,284 |
10 Dec 2020 | INR | 3.85 | 3.85 | 3.55 | 3.71 | 3.71 | -0.02 (-0.54%) | 38,613 |
9 Dec 2020 | INR | 3.64 | 3.81 | 3.61 | 3.73 | 3.73 | -0.07 (-1.84%) | 41,049 |
8 Dec 2020 | INR | 4.2 | 4.2 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 104,102 |
7 Dec 2020 | INR | 4.02 | 4.03 | 3.94 | 4 | 4 | +0.33 (+8.99%) | 110,180 |
4 Dec 2020 | INR | 3.2 | 3.67 | 3.2 | 3.67 | 3.67 | +0.33 (+9.88%) | 70,382 |
3 Dec 2020 | INR | 3.04 | 3.34 | 3 | 3.34 | 3.34 | +0.3 (+9.87%) | 46,308 |
2 Dec 2020 | INR | 2.84 | 3.1 | 2.84 | 3.04 | 3.04 | +0.09 (+3.05%) | 51,086 |
1 Dec 2020 | INR | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | +0.03 (+1.03%) | 5,013 |
27 Nov 2020 | INR | 2.89 | 3.11 | 2.85 | 2.92 | 2.92 | -0.09 (-2.99%) | 35,249 |
26 Nov 2020 | INR | 2.9 | 3.05 | 2.89 | 3.01 | 3.01 | 0.0 (0.0%) | 5,673 |
25 Nov 2020 | INR | 3.23 | 3.23 | 2.95 | 3.01 | 3.01 | +0.06 (+2.03%) | 5,868 |