Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2021 | INR | 5.9 | 5.9 | 5.6 | 5.7 | 5.7 | -0.1 (-1.72%) | 15,306 |
31 Dec 2020 | INR | 5.8 | 5.9 | 5.6 | 5.8 | 5.8 | +0.05 (+0.87%) | 18,877 |
30 Dec 2020 | INR | 6.05 | 6.05 | 5.7 | 5.75 | 5.75 | -0.1 (-1.71%) | 13,289 |
29 Dec 2020 | INR | 5.5 | 5.95 | 5.45 | 5.85 | 5.85 | +0.15 (+2.63%) | 39,232 |
28 Dec 2020 | INR | 5.8 | 5.9 | 5.55 | 5.7 | 5.7 | +0.05 (+0.88%) | 7,595 |
24 Dec 2020 | INR | 5.8 | 6.05 | 5.55 | 5.65 | 5.65 | -0.15 (-2.59%) | 14,050 |
23 Dec 2020 | INR | 5.55 | 5.8 | 5.3 | 5.8 | 5.8 | +0.25 (+4.50%) | 10,497 |
22 Dec 2020 | INR | 5.8 | 6 | 5.55 | 5.55 | 5.55 | -0.25 (-4.31%) | 17,745 |
21 Dec 2020 | INR | 6 | 6.25 | 5.7 | 5.8 | 5.8 | -0.2 (-3.33%) | 21,347 |
18 Dec 2020 | INR | 6.1 | 6.35 | 5.8 | 6 | 6 | -0.1 (-1.64%) | 14,749 |
17 Dec 2020 | INR | 6.1 | 6.4 | 6 | 6.1 | 6.1 | 0.0 (0.0%) | 26,475 |
16 Dec 2020 | INR | 6.25 | 6.25 | 5.75 | 6.1 | 6.1 | +0.05 (+0.83%) | 39,295 |
15 Dec 2020 | INR | 6 | 6.55 | 5.95 | 6.05 | 6.05 | -0.2 (-3.20%) | 73,439 |
14 Dec 2020 | INR | 6.1 | 6.4 | 5.85 | 6.25 | 6.25 | +0.15 (+2.46%) | 43,284 |
11 Dec 2020 | INR | 6.15 | 6.15 | 5.9 | 6.1 | 6.1 | +0.2 (+3.39%) | 63,926 |
10 Dec 2020 | INR | 5.85 | 5.9 | 5.45 | 5.9 | 5.9 | +0.5 (+9.26%) | 59,878 |
9 Dec 2020 | INR | 5.15 | 5.4 | 4.6 | 5.4 | 5.4 | +0.45 (+9.09%) | 85,145 |
8 Dec 2020 | INR | 5.1 | 5.3 | 4.45 | 4.95 | 4.95 | +0.1 (+2.06%) | 104,953 |
7 Dec 2020 | INR | 4.9 | 4.9 | 4.25 | 4.85 | 4.85 | +0.35 (+7.78%) | 103,407 |
4 Dec 2020 | INR | 4.25 | 4.55 | 4.25 | 4.5 | 4.5 | +0.15 (+3.45%) | 15,717 |
3 Dec 2020 | INR | 4.6 | 4.6 | 4.3 | 4.35 | 4.35 | -0.05 (-1.14%) | 29,930 |
2 Dec 2020 | INR | 4.7 | 4.7 | 4.3 | 4.4 | 4.4 | -0.1 (-2.22%) | 11,862 |
1 Dec 2020 | INR | 4.75 | 4.75 | 4.35 | 4.5 | 4.5 | -0.05 (-1.10%) | 16,931 |
27 Nov 2020 | INR | 4.8 | 4.8 | 4.5 | 4.55 | 4.55 | -0.15 (-3.19%) | 3,747 |
26 Nov 2020 | INR | 4.55 | 4.85 | 4.55 | 4.7 | 4.7 | -0.05 (-1.05%) | 76,338 |
25 Nov 2020 | INR | 4.6 | 4.75 | 4.4 | 4.75 | 4.75 | +0.15 (+3.26%) | 11,535 |
24 Nov 2020 | INR | 4.4 | 4.6 | 4.4 | 4.6 | 4.6 | +0.2 (+4.55%) | 11,882 |
23 Nov 2020 | INR | 4.55 | 4.6 | 4.3 | 4.4 | 4.4 | 0.0 (0.0%) | 7,680 |
20 Nov 2020 | INR | 4.25 | 4.5 | 4.2 | 4.4 | 4.4 | 0.0 (0.0%) | 48,044 |
19 Nov 2020 | INR | 4.7 | 4.7 | 4.35 | 4.4 | 4.4 | -0.1 (-2.22%) | 3,455 |