Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | INR | 75.85 | 75.95 | 74.8 | 75.3 | 75.3 | +0.15 (+0.20%) | 109,179 |
19 Jan 2021 | INR | 74.7 | 76.35 | 74.6 | 75.15 | 75.15 | +0.75 (+1.01%) | 125,964 |
18 Jan 2021 | INR | 76 | 77.8 | 73.65 | 74.4 | 74.4 | -3.55 (-4.55%) | 290,818 |
15 Jan 2021 | INR | 79.95 | 80.45 | 77.05 | 77.95 | 77.95 | -1.7 (-2.13%) | 149,863 |
14 Jan 2021 | INR | 75 | 80.3 | 74.5 | 79.65 | 79.65 | +4.55 (+6.06%) | 649,712 |
13 Jan 2021 | INR | 74.95 | 75.6 | 74 | 75.1 | 75.1 | +0.85 (+1.14%) | 308,357 |
12 Jan 2021 | INR | 76 | 76 | 73.6 | 74.25 | 74.25 | -1.4 (-1.85%) | 127,418 |
11 Jan 2021 | INR | 76 | 77 | 74.1 | 75.65 | 75.65 | +1.05 (+1.41%) | 374,221 |
8 Jan 2021 | INR | 74 | 77.5 | 72.9 | 74.6 | 74.6 | +1.45 (+1.98%) | 771,321 |
7 Jan 2021 | INR | 67.55 | 74.95 | 67.55 | 73.15 | 73.15 | +5 (+7.34%) | 1,215,556 |
6 Jan 2021 | INR | 68.5 | 69.15 | 67.75 | 68.15 | 68.15 | -0.35 (-0.51%) | 125,916 |
5 Jan 2021 | INR | 67.1 | 69.3 | 66.8 | 68.5 | 68.5 | -0.05 (-0.07%) | 215,304 |
4 Jan 2021 | INR | 69 | 69.3 | 67.9 | 68.55 | 68.55 | +0.25 (+0.37%) | 84,555 |
1 Jan 2021 | INR | 68.15 | 68.75 | 67.7 | 68.3 | 68.3 | +0.15 (+0.22%) | 127,563 |
31 Dec 2020 | INR | 66 | 68.35 | 66 | 68.15 | 68.15 | +0.1 (+0.15%) | 139,103 |
30 Dec 2020 | INR | 67.4 | 68.4 | 65.95 | 68.05 | 68.05 | +1.4 (+2.10%) | 262,767 |
29 Dec 2020 | INR | 66.95 | 67.7 | 66.1 | 66.65 | 66.65 | +0.3 (+0.45%) | 189,266 |
28 Dec 2020 | INR | 66.55 | 67.3 | 66 | 66.35 | 66.35 | +0.3 (+0.45%) | 142,099 |
24 Dec 2020 | INR | 67.5 | 68.45 | 65.55 | 66.05 | 66.05 | -0.95 (-1.42%) | 175,860 |
23 Dec 2020 | INR | 67.9 | 67.9 | 65.35 | 67 | 67 | +0.45 (+0.68%) | 154,419 |
22 Dec 2020 | INR | 62.5 | 66.9 | 58.5 | 66.55 | 66.55 | +2.6 (+4.07%) | 586,594 |
21 Dec 2020 | INR | 70.8 | 70.8 | 63.25 | 63.95 | 63.95 | -6.3 (-8.97%) | 151,261 |
18 Dec 2020 | INR | 69.4 | 70.65 | 67.35 | 70.25 | 70.25 | +1.25 (+1.81%) | 106,656 |
17 Dec 2020 | INR | 69.55 | 69.7 | 68.75 | 69 | 69 | -0.55 (-0.79%) | 50,503 |
16 Dec 2020 | INR | 69.2 | 70.45 | 69.2 | 69.55 | 69.55 | -0.1 (-0.14%) | 162,358 |
15 Dec 2020 | INR | 70 | 70.15 | 68.55 | 69.65 | 69.65 | -0.5 (-0.71%) | 194,723 |
14 Dec 2020 | INR | 70 | 70.7 | 69.5 | 70.15 | 70.15 | +1.35 (+1.96%) | 93,541 |
11 Dec 2020 | INR | 70.8 | 71.2 | 68.5 | 68.8 | 68.8 | -1.9 (-2.69%) | 110,564 |
10 Dec 2020 | INR | 73.25 | 73.25 | 70 | 70.7 | 70.7 | -1.8 (-2.48%) | 196,833 |
9 Dec 2020 | INR | 72.9 | 73.1 | 71.4 | 72.5 | 72.5 | +0.45 (+0.62%) | 382,157 |