Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 3.2 | 3.37 | 3.17 | 3.25 | 3.25 | +0.04 (+1.25%) | 1,307,063 |
23 Nov 2020 | INR | 3.39 | 3.39 | 3.17 | 3.21 | 3.21 | -0.03 (-0.93%) | 505,371 |
20 Nov 2020 | INR | 3.21 | 3.42 | 3.12 | 3.24 | 3.24 | -0.02 (-0.61%) | 892,017 |
19 Nov 2020 | INR | 3.15 | 3.29 | 3.15 | 3.26 | 3.26 | 0.0 (0.0%) | 1,355,542 |
18 Nov 2020 | INR | 3.18 | 3.29 | 3.18 | 3.26 | 3.26 | +0.1 (+3.16%) | 1,460,885 |
17 Nov 2020 | INR | 3.05 | 3.18 | 2.91 | 3.16 | 3.16 | +0.26 (+8.97%) | 1,865,551 |
13 Nov 2020 | INR | 2.71 | 2.96 | 2.68 | 2.9 | 2.9 | +0.08 (+2.84%) | 189,269 |
12 Nov 2020 | INR | 2.9 | 2.9 | 2.76 | 2.82 | 2.82 | -0.05 (-1.74%) | 131,985 |
11 Nov 2020 | INR | 3.04 | 3.04 | 2.83 | 2.87 | 2.87 | -0.08 (-2.71%) | 11,146 |
10 Nov 2020 | INR | 2.95 | 3.05 | 2.95 | 2.95 | 2.95 | -0.12 (-3.91%) | 1,357,731 |
9 Nov 2020 | INR | 3.09 | 3.09 | 2.95 | 3.07 | 3.07 | -0.02 (-0.65%) | 52,705 |
6 Nov 2020 | INR | 3.15 | 3.15 | 3 | 3.09 | 3.09 | 0.0 (0.0%) | 128,036 |
5 Nov 2020 | INR | 2.88 | 3.1 | 2.88 | 3.09 | 3.09 | +0.1 (+3.34%) | 448,502 |
4 Nov 2020 | INR | 3.1 | 3.15 | 2.95 | 2.99 | 2.99 | -0.11 (-3.55%) | 927,267 |
3 Nov 2020 | INR | 3 | 3.11 | 2.87 | 3.1 | 3.1 | +0.12 (+4.03%) | 447,296 |
2 Nov 2020 | INR | 3.1 | 3.1 | 2.96 | 2.98 | 2.98 | -0.12 (-3.87%) | 31,863 |
30 Oct 2020 | INR | 3 | 3.1 | 2.96 | 3.1 | 3.1 | -0.01 (-0.32%) | 80,877 |
29 Oct 2020 | INR | 3.11 | 3.29 | 3.11 | 3.11 | 3.11 | -0.16 (-4.89%) | 14,991 |
28 Oct 2020 | INR | 3.27 | 3.38 | 3.23 | 3.27 | 3.27 | -0.12 (-3.54%) | 18,400 |
27 Oct 2020 | INR | 3.41 | 3.41 | 3.25 | 3.39 | 3.39 | -0.02 (-0.59%) | 258,134 |
26 Oct 2020 | INR | 3.55 | 3.64 | 3.41 | 3.41 | 3.41 | -0.17 (-4.75%) | 102,088 |
23 Oct 2020 | INR | 3.65 | 3.65 | 3.43 | 3.58 | 3.58 | -0.01 (-0.28%) | 61,643 |
22 Oct 2020 | INR | 3.31 | 3.65 | 3.31 | 3.59 | 3.59 | +0.11 (+3.16%) | 91,456 |
21 Oct 2020 | INR | 3.44 | 3.5 | 3.42 | 3.48 | 3.48 | +0.14 (+4.19%) | 1,094,263 |
20 Oct 2020 | INR | 3.22 | 3.44 | 3.12 | 3.34 | 3.34 | +0.06 (+1.83%) | 821,571 |
19 Oct 2020 | INR | 3.4 | 3.48 | 3.25 | 3.28 | 3.28 | -0.14 (-4.09%) | 172,966 |
16 Oct 2020 | INR | 3.65 | 3.65 | 3.38 | 3.42 | 3.42 | -0.13 (-3.66%) | 29,700 |
15 Oct 2020 | INR | 3.52 | 3.79 | 3.52 | 3.55 | 3.55 | -0.15 (-4.05%) | 61,090 |
14 Oct 2020 | INR | 3.61 | 3.89 | 3.6 | 3.7 | 3.7 | -0.07 (-1.86%) | 64,768 |
13 Oct 2020 | INR | 3.5 | 3.86 | 3.5 | 3.77 | 3.77 | +0.09 (+2.45%) | 414,251 |