Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2021 | INR | 7.8 | 7.8 | 7.15 | 7.8 | 7.8 | +0.35 (+4.70%) | 552,073 |
12 Feb 2021 | INR | 7.45 | 7.45 | 7.15 | 7.45 | 7.45 | +0.35 (+4.93%) | 413,212 |
11 Feb 2021 | INR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | +0.3 (+4.41%) | 10,741 |
10 Feb 2021 | INR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | +0.3 (+4.62%) | 57,350 |
9 Feb 2021 | INR | 6.2 | 6.5 | 6.2 | 6.5 | 6.5 | +0.3 (+4.84%) | 107,838 |
8 Feb 2021 | INR | 6.2 | 6.65 | 6.2 | 6.2 | 6.2 | -0.3 (-4.62%) | 433,081 |
5 Feb 2021 | INR | 6.55 | 6.8 | 6.5 | 6.5 | 6.5 | -0.3 (-4.41%) | 156,200 |
4 Feb 2021 | INR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | -0.35 (-4.90%) | 57,780 |
3 Feb 2021 | INR | 7.15 | 7.6 | 7.15 | 7.15 | 7.15 | -0.35 (-4.67%) | 309,182 |
2 Feb 2021 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | -0.35 (-4.46%) | 66,909 |
1 Feb 2021 | INR | 7.85 | 8.25 | 7.85 | 7.85 | 7.85 | -0.4 (-4.85%) | 137,913 |
29 Jan 2021 | INR | 7.6 | 8.25 | 7.55 | 8.25 | 8.25 | +0.35 (+4.43%) | 78,659 |
28 Jan 2021 | INR | 8.25 | 8.25 | 7.55 | 7.9 | 7.9 | 0.0 (0.0%) | 202,170 |
27 Jan 2021 | INR | 8 | 8.45 | 7.9 | 7.9 | 7.9 | -0.4 (-4.82%) | 96,351 |
25 Jan 2021 | INR | 8.3 | 9.05 | 8.3 | 8.3 | 8.3 | -0.4 (-4.60%) | 48,377 |
22 Jan 2021 | INR | 8.55 | 9.15 | 8.55 | 8.7 | 8.7 | -0.25 (-2.79%) | 65,227 |
21 Jan 2021 | INR | 9.6 | 9.6 | 8.95 | 8.95 | 8.95 | -0.45 (-4.79%) | 126,399 |
20 Jan 2021 | INR | 9.3 | 9.75 | 9.3 | 9.4 | 9.4 | -0.25 (-2.59%) | 40,955 |
19 Jan 2021 | INR | 10 | 10 | 9.4 | 9.65 | 9.65 | -0.2 (-2.03%) | 103,507 |
18 Jan 2021 | INR | 9.7 | 10.1 | 9.5 | 9.85 | 9.85 | -0.1 (-1.01%) | 232,107 |
15 Jan 2021 | INR | 10.45 | 10.6 | 9.6 | 9.95 | 9.95 | -0.15 (-1.49%) | 267,273 |
14 Jan 2021 | INR | 9.2 | 10.1 | 9.2 | 10.1 | 10.1 | +0.45 (+4.66%) | 621,806 |
13 Jan 2021 | INR | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.5 (-4.93%) | 115,067 |
12 Jan 2021 | INR | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.5 (-4.69%) | 123,191 |
11 Jan 2021 | INR | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.55 (-4.91%) | 58,153 |
8 Jan 2021 | INR | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | -0.55 (-4.68%) | 82,382 |
7 Jan 2021 | INR | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.6 (-4.86%) | 69,168 |
6 Jan 2021 | INR | 13.55 | 13.55 | 12.35 | 12.35 | 12.35 | -0.6 (-4.63%) | 674,580 |
5 Jan 2021 | INR | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | +0.6 (+4.86%) | 24,432 |
4 Jan 2021 | INR | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | +0.55 (+4.66%) | 29,504 |