Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2021 | INR | 8.62 | 8.62 | 8.41 | 8.62 | 8.62 | +0.41 (+4.99%) | 18,000 |
2 Feb 2021 | INR | 8.21 | 8.21 | 7.83 | 8.21 | 8.21 | +0.39 (+4.99%) | 9,600 |
1 Feb 2021 | INR | 7.6 | 7.82 | 7.6 | 7.82 | 7.82 | +0.37 (+4.97%) | 7,800 |
29 Jan 2021 | INR | 7.6 | 7.7 | 7.15 | 7.45 | 7.45 | -0.07 (-0.93%) | 46,200 |
28 Jan 2021 | INR | 7.52 | 8 | 7.52 | 7.52 | 7.52 | -0.39 (-4.93%) | 26,400 |
27 Jan 2021 | INR | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.41 (-4.93%) | 12,600 |
25 Jan 2021 | INR | 9.18 | 9.18 | 8.32 | 8.32 | 8.32 | -0.43 (-4.91%) | 24,000 |
22 Jan 2021 | INR | 9.4 | 9.41 | 8.6 | 8.75 | 8.75 | -0.3 (-3.31%) | 25,800 |
21 Jan 2021 | INR | 9.75 | 9.75 | 9.05 | 9.05 | 9.05 | -0.39 (-4.13%) | 12,600 |
20 Jan 2021 | INR | 9.59 | 9.59 | 8.8 | 9.44 | 9.44 | +0.26 (+2.83%) | 39,600 |
19 Jan 2021 | INR | 9.21 | 9.21 | 8.43 | 9.18 | 9.18 | +0.4 (+4.56%) | 38,400 |
18 Jan 2021 | INR | 8.87 | 8.93 | 8.21 | 8.78 | 8.78 | +0.27 (+3.17%) | 68,400 |
15 Jan 2021 | INR | 7.81 | 8.6 | 7.81 | 8.51 | 8.51 | +0.29 (+3.53%) | 21,600 |
14 Jan 2021 | INR | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.43 (-4.97%) | 5,400 |
13 Jan 2021 | INR | 9 | 9.3 | 8.55 | 8.65 | 8.65 | -0.34 (-3.78%) | 42,600 |
12 Jan 2021 | INR | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.47 (-4.97%) | 34,200 |
11 Jan 2021 | INR | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.49 (-4.92%) | 17,400 |
8 Jan 2021 | INR | 9.95 | 10.95 | 9.95 | 9.95 | 9.95 | -0.52 (-4.97%) | 98,400 |
7 Jan 2021 | INR | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.55 (-4.99%) | 8,400 |
6 Jan 2021 | INR | 12.16 | 12.16 | 11.02 | 11.02 | 11.02 | -0.57 (-4.92%) | 79,200 |
5 Jan 2021 | INR | 11.59 | 11.59 | 10.5 | 11.59 | 11.59 | +0.55 (+4.98%) | 46,200 |
4 Jan 2021 | INR | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | +0.52 (+4.94%) | 24,600 |
1 Jan 2021 | INR | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | +0.5 (+4.99%) | 19,800 |
31 Dec 2020 | INR | 10.02 | 10.02 | 10 | 10.02 | 10.02 | +0.47 (+4.92%) | 36,600 |
30 Dec 2020 | INR | 9.68 | 9.68 | 8.81 | 9.55 | 9.55 | +0.33 (+3.58%) | 48,000 |
29 Dec 2020 | INR | 8.79 | 9.22 | 8.41 | 9.22 | 9.22 | +0.43 (+4.89%) | 10,200 |
28 Dec 2020 | INR | 8.78 | 8.79 | 8.75 | 8.79 | 8.79 | +0.41 (+4.89%) | 21,000 |
24 Dec 2020 | INR | 8.44 | 8.44 | 7.64 | 8.38 | 8.38 | +0.34 (+4.23%) | 31,200 |
23 Dec 2020 | INR | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.42 (-4.96%) | 8,400 |
22 Dec 2020 | INR | 8.9 | 9.34 | 8.46 | 8.46 | 8.46 | -0.44 (-4.94%) | 12,600 |