Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 5.28 | 5.35 | 4.92 | 5.35 | 5.35 | +0.25 (+4.90%) | 35,980 |
6 Jan 2021 | INR | 5.3 | 5.3 | 4.96 | 5.1 | 5.1 | -0.1 (-1.92%) | 10,228 |
5 Jan 2021 | INR | 5.35 | 5.35 | 4.96 | 5.2 | 5.2 | 0.0 (0.0%) | 5,962 |
4 Jan 2021 | INR | 5.15 | 5.25 | 4.97 | 5.2 | 5.2 | +0.05 (+0.97%) | 13,965 |
1 Jan 2021 | INR | 5.15 | 5.15 | 4.85 | 5.15 | 5.15 | +0.2 (+4.04%) | 6,598 |
31 Dec 2020 | INR | 5.18 | 5.18 | 4.94 | 4.95 | 4.95 | +0.01 (+0.20%) | 5,605 |
30 Dec 2020 | INR | 5.1 | 5.1 | 4.75 | 4.94 | 4.94 | -0.05 (-1.00%) | 9,702 |
29 Dec 2020 | INR | 4.75 | 5.14 | 4.74 | 4.99 | 4.99 | +0.08 (+1.63%) | 1,438 |
28 Dec 2020 | INR | 5.1 | 5.1 | 4.9 | 4.91 | 4.91 | -0.11 (-2.19%) | 2,342 |
24 Dec 2020 | INR | 5.27 | 5.27 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 5,673 |
23 Dec 2020 | INR | 4.87 | 5.11 | 4.65 | 5.02 | 5.02 | +0.15 (+3.08%) | 15,991 |
22 Dec 2020 | INR | 4.91 | 4.91 | 4.87 | 4.87 | 4.87 | -0.25 (-4.88%) | 6,219 |
21 Dec 2020 | INR | 5.37 | 5.37 | 5.11 | 5.12 | 5.12 | -0.25 (-4.66%) | 11,742 |
18 Dec 2020 | INR | 5.7 | 5.9 | 5.37 | 5.37 | 5.37 | -0.28 (-4.96%) | 9,804 |
17 Dec 2020 | INR | 5.43 | 5.7 | 5.16 | 5.65 | 5.65 | +0.22 (+4.05%) | 16,789 |
16 Dec 2020 | INR | 5.59 | 5.71 | 5.17 | 5.43 | 5.43 | -0.01 (-0.18%) | 25,326 |
15 Dec 2020 | INR | 5.62 | 5.62 | 5.1 | 5.44 | 5.44 | +0.08 (+1.49%) | 34,082 |
14 Dec 2020 | INR | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | +0.25 (+4.89%) | 4,534 |
11 Dec 2020 | INR | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | +0.24 (+4.93%) | 11,814 |
10 Dec 2020 | INR | 4.87 | 4.87 | 4.86 | 4.87 | 4.87 | +0.23 (+4.96%) | 20,041 |
9 Dec 2020 | INR | 4.64 | 4.64 | 4.55 | 4.64 | 4.64 | +0.22 (+4.98%) | 22,793 |
8 Dec 2020 | INR | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | +0.19 (+4.49%) | 11,713 |
7 Dec 2020 | INR | 4.38 | 4.51 | 4.2 | 4.23 | 4.23 | -0.07 (-1.63%) | 18,402 |
4 Dec 2020 | INR | 4.51 | 4.51 | 4.22 | 4.3 | 4.3 | -0.14 (-3.15%) | 16,089 |
3 Dec 2020 | INR | 4.49 | 4.49 | 4.16 | 4.44 | 4.44 | +0.09 (+2.07%) | 5,307 |
2 Dec 2020 | INR | 4.36 | 4.44 | 4.15 | 4.35 | 4.35 | -0.01 (-0.23%) | 15,285 |
1 Dec 2020 | INR | 4.38 | 4.38 | 4.05 | 4.36 | 4.36 | +0.1 (+2.35%) | 17,997 |
27 Nov 2020 | INR | 4.5 | 4.5 | 4.23 | 4.26 | 4.26 | -0.19 (-4.27%) | 26,018 |
26 Nov 2020 | INR | 4.5 | 4.5 | 4.44 | 4.45 | 4.45 | +0.02 (+0.45%) | 3,028 |
25 Nov 2020 | INR | 4.38 | 4.49 | 4.3 | 4.43 | 4.43 | +0.05 (+1.14%) | 11,201 |