Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 6.85 | 6.85 | 6.25 | 6.48 | 6.48 | -0.22 (-3.28%) | 7,396 |
18 Feb 2021 | INR | 7 | 7 | 6.25 | 6.7 | 6.7 | +0.25 (+3.88%) | 33,862 |
17 Feb 2021 | INR | 6.4 | 6.59 | 6.23 | 6.45 | 6.45 | -0.13 (-1.98%) | 11,243 |
16 Feb 2021 | INR | 6.8 | 6.8 | 6.56 | 6.58 | 6.58 | -0.01 (-0.15%) | 8,432 |
15 Feb 2021 | INR | 7.75 | 7.75 | 6.56 | 6.59 | 6.59 | -0.05 (-0.75%) | 16,633 |
12 Feb 2021 | INR | 7.09 | 7.09 | 6.5 | 6.64 | 6.64 | -0.15 (-2.21%) | 15,700 |
11 Feb 2021 | INR | 7.28 | 7.28 | 6.71 | 6.79 | 6.79 | -0.17 (-2.44%) | 23,262 |
10 Feb 2021 | INR | 6.9 | 7.14 | 6.7 | 6.96 | 6.96 | +0.26 (+3.88%) | 51,893 |
9 Feb 2021 | INR | 7.39 | 7.39 | 6.57 | 6.7 | 6.7 | -0.02 (-0.30%) | 40,015 |
8 Feb 2021 | INR | 7.8 | 7.8 | 6.7 | 6.72 | 6.72 | -0.3 (-4.27%) | 66,161 |
5 Feb 2021 | INR | 6.84 | 7.35 | 6.21 | 7.02 | 7.02 | +0.73 (+11.61%) | 55,054 |
4 Feb 2021 | INR | 6.98 | 6.98 | 6.28 | 6.29 | 6.29 | -0.68 (-9.76%) | 147,402 |
3 Feb 2021 | INR | 7.09 | 7.12 | 6.75 | 6.97 | 6.97 | -0.02 (-0.29%) | 15,403 |
2 Feb 2021 | INR | 6.8 | 7.14 | 6.74 | 6.99 | 6.99 | -0.12 (-1.69%) | 14,556 |
1 Feb 2021 | INR | 6.31 | 7.29 | 6.31 | 7.11 | 7.11 | +0.28 (+4.10%) | 9,577 |
29 Jan 2021 | INR | 6.95 | 7.33 | 6.8 | 6.83 | 6.83 | -0.14 (-2.01%) | 3,399 |
28 Jan 2021 | INR | 6.99 | 7.2 | 6.57 | 6.97 | 6.97 | +0.26 (+3.87%) | 12,203 |
27 Jan 2021 | INR | 7.01 | 7.02 | 6.42 | 6.71 | 6.71 | -0.22 (-3.17%) | 16,741 |
25 Jan 2021 | INR | 6.85 | 7.67 | 6.8 | 6.93 | 6.93 | -0.19 (-2.67%) | 16,936 |
22 Jan 2021 | INR | 7.2 | 7.38 | 6.9 | 7.12 | 7.12 | -0.06 (-0.84%) | 12,940 |
21 Jan 2021 | INR | 7.5 | 7.5 | 7.16 | 7.18 | 7.18 | -0.14 (-1.91%) | 32,603 |
20 Jan 2021 | INR | 8 | 8.12 | 7.21 | 7.32 | 7.32 | -0.68 (-8.50%) | 30,627 |
19 Jan 2021 | INR | 7.6 | 8.12 | 7.23 | 8 | 8 | +0.57 (+7.67%) | 100,767 |
18 Jan 2021 | INR | 7.2 | 7.5 | 7.07 | 7.43 | 7.43 | +0.12 (+1.64%) | 34,528 |
15 Jan 2021 | INR | 7.95 | 7.95 | 7.21 | 7.31 | 7.31 | -0.29 (-3.82%) | 15,705 |
14 Jan 2021 | INR | 7.28 | 7.98 | 7.26 | 7.6 | 7.6 | +0.11 (+1.47%) | 37,440 |
13 Jan 2021 | INR | 7.71 | 7.71 | 7.41 | 7.49 | 7.49 | -0.22 (-2.85%) | 14,388 |
12 Jan 2021 | INR | 7.53 | 7.84 | 7.5 | 7.71 | 7.71 | +0.01 (+0.13%) | 23,794 |
11 Jan 2021 | INR | 7.42 | 8.42 | 7.42 | 7.7 | 7.7 | -0.06 (-0.77%) | 58,544 |
8 Jan 2021 | INR | 7.75 | 7.95 | 7.41 | 7.76 | 7.76 | +0.01 (+0.13%) | 32,392 |