Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | INR | 3.01 | 3.22 | 3.01 | 3.21 | 3.21 | +0.14 (+4.56%) | 1,953,476 |
8 Dec 2020 | INR | 3.04 | 3.1 | 2.93 | 3.07 | 3.07 | +0.08 (+2.68%) | 1,073,142 |
7 Dec 2020 | INR | 3 | 3.05 | 2.85 | 2.99 | 2.99 | +0.01 (+0.34%) | 1,596,698 |
4 Dec 2020 | INR | 2.98 | 3.04 | 2.86 | 2.98 | 2.98 | +0.01 (+0.34%) | 1,784,859 |
3 Dec 2020 | INR | 2.89 | 2.98 | 2.8 | 2.97 | 2.97 | +0.13 (+4.58%) | 2,382,683 |
2 Dec 2020 | INR | 2.71 | 2.84 | 2.65 | 2.84 | 2.84 | +0.13 (+4.80%) | 1,894,107 |
1 Dec 2020 | INR | 2.75 | 2.75 | 2.63 | 2.71 | 2.71 | -0.05 (-1.81%) | 1,897,537 |
27 Nov 2020 | INR | 2.8 | 2.8 | 2.75 | 2.76 | 2.76 | -0.04 (-1.43%) | 2,171,575 |
26 Nov 2020 | INR | 2.8 | 2.81 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 1,166,098 |
25 Nov 2020 | INR | 2.81 | 2.82 | 2.78 | 2.8 | 2.8 | -0.01 (-0.36%) | 1,118,313 |
24 Nov 2020 | INR | 2.83 | 2.84 | 2.78 | 2.81 | 2.81 | 0.0 (0.0%) | 1,087,149 |
23 Nov 2020 | INR | 2.82 | 2.85 | 2.8 | 2.81 | 2.81 | -0.01 (-0.35%) | 1,211,890 |
20 Nov 2020 | INR | 2.85 | 2.85 | 2.79 | 2.82 | 2.82 | 0.0 (0.0%) | 901,827 |
19 Nov 2020 | INR | 2.78 | 2.85 | 2.77 | 2.82 | 2.82 | +0.03 (+1.08%) | 1,083,781 |
18 Nov 2020 | INR | 2.79 | 2.83 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 1,133,660 |
17 Nov 2020 | INR | 2.87 | 2.87 | 2.73 | 2.79 | 2.79 | +0.02 (+0.72%) | 1,081,703 |
13 Nov 2020 | INR | 2.76 | 2.8 | 2.71 | 2.77 | 2.77 | +0.02 (+0.73%) | 1,488,944 |
12 Nov 2020 | INR | 2.71 | 2.84 | 2.67 | 2.75 | 2.75 | 0.0 (0.0%) | 2,666,941 |
11 Nov 2020 | INR | 2.83 | 2.84 | 2.7 | 2.75 | 2.75 | -0.06 (-2.14%) | 1,925,844 |
10 Nov 2020 | INR | 2.83 | 2.83 | 2.77 | 2.81 | 2.81 | -0.01 (-0.35%) | 1,957,656 |
9 Nov 2020 | INR | 2.8 | 2.88 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 712,265 |
6 Nov 2020 | INR | 2.71 | 2.86 | 2.71 | 2.83 | 2.83 | +0.05 (+1.80%) | 1,054,983 |
5 Nov 2020 | INR | 2.82 | 2.82 | 2.77 | 2.78 | 2.78 | 0.0 (0.0%) | 722,486 |
4 Nov 2020 | INR | 2.83 | 2.83 | 2.76 | 2.78 | 2.78 | -0.03 (-1.07%) | 514,878 |
3 Nov 2020 | INR | 2.82 | 2.83 | 2.78 | 2.81 | 2.81 | -0.01 (-0.35%) | 739,356 |
2 Nov 2020 | INR | 2.9 | 2.9 | 2.81 | 2.82 | 2.82 | -0.05 (-1.74%) | 507,707 |
30 Oct 2020 | INR | 2.88 | 2.9 | 2.84 | 2.87 | 2.87 | -0.01 (-0.35%) | 478,251 |
29 Oct 2020 | INR | 2.91 | 2.91 | 2.81 | 2.88 | 2.88 | 0.0 (0.0%) | 395,936 |
28 Oct 2020 | INR | 2.89 | 2.94 | 2.86 | 2.88 | 2.88 | 0.0 (0.0%) | 332,454 |
27 Oct 2020 | INR | 2.89 | 3 | 2.86 | 2.88 | 2.88 | -0.05 (-1.71%) | 1,063,743 |