Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2020 | INR | 9.1 | 9.4 | 8.95 | 9.15 | 9.15 | -0.25 (-2.66%) | 23,862 |
29 Dec 2020 | INR | 9.65 | 9.85 | 9.25 | 9.4 | 9.4 | -0.3 (-3.09%) | 13,019 |
28 Dec 2020 | INR | 10.2 | 10.25 | 9.7 | 9.7 | 9.7 | -0.5 (-4.90%) | 33,754 |
24 Dec 2020 | INR | 10.4 | 10.4 | 9.5 | 10.2 | 10.2 | +0.25 (+2.51%) | 38,403 |
23 Dec 2020 | INR | 9.85 | 10.65 | 9.85 | 9.95 | 9.95 | -0.4 (-3.86%) | 36,482 |
22 Dec 2020 | INR | 10.5 | 10.75 | 10.35 | 10.35 | 10.35 | -0.5 (-4.61%) | 15,332 |
21 Dec 2020 | INR | 10.85 | 10.85 | 10.5 | 10.85 | 10.85 | +0.5 (+4.83%) | 51,502 |
18 Dec 2020 | INR | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | +0.45 (+4.55%) | 24,612 |
17 Dec 2020 | INR | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | +0.45 (+4.76%) | 7,445 |
16 Dec 2020 | INR | 9.45 | 9.45 | 9.4 | 9.45 | 9.45 | +0.45 (+5%) | 27,178 |
15 Dec 2020 | INR | 9 | 9 | 8.65 | 9 | 9 | +0.4 (+4.65%) | 34,745 |
14 Dec 2020 | INR | 8.6 | 8.6 | 8.35 | 8.6 | 8.6 | +0.4 (+4.88%) | 7,767 |
11 Dec 2020 | INR | 7.65 | 8.2 | 7.6 | 8.2 | 8.2 | +0.35 (+4.46%) | 27,161 |
10 Dec 2020 | INR | 8.2 | 8.2 | 7.6 | 7.85 | 7.85 | -0.1 (-1.26%) | 21,235 |
9 Dec 2020 | INR | 7.7 | 8.3 | 7.65 | 7.95 | 7.95 | 0.0 (0.0%) | 9,598 |
8 Dec 2020 | INR | 8.4 | 8.4 | 7.6 | 7.95 | 7.95 | -0.05 (-0.63%) | 25,176 |
7 Dec 2020 | INR | 8.55 | 8.55 | 7.95 | 8 | 8 | -0.35 (-4.19%) | 17,584 |
4 Dec 2020 | INR | 8.9 | 8.9 | 8.3 | 8.35 | 8.35 | -0.2 (-2.34%) | 5,902 |
3 Dec 2020 | INR | 8.35 | 8.75 | 8.1 | 8.55 | 8.55 | +0.2 (+2.40%) | 14,336 |
2 Dec 2020 | INR | 8 | 8.75 | 8 | 8.35 | 8.35 | 0.0 (0.0%) | 13,567 |
1 Dec 2020 | INR | 8.35 | 8.45 | 7.75 | 8.35 | 8.35 | +0.2 (+2.45%) | 23,256 |
27 Nov 2020 | INR | 8.6 | 8.8 | 8.15 | 8.15 | 8.15 | -0.4 (-4.68%) | 16,917 |
26 Nov 2020 | INR | 8.35 | 8.6 | 8 | 8.55 | 8.55 | +0.35 (+4.27%) | 16,945 |
25 Nov 2020 | INR | 8.2 | 8.6 | 8 | 8.2 | 8.2 | 0.0 (0.0%) | 15,619 |
24 Nov 2020 | INR | 8.2 | 8.2 | 8.15 | 8.2 | 8.2 | +0.35 (+4.46%) | 6,022 |
23 Nov 2020 | INR | 7.85 | 7.85 | 7.65 | 7.85 | 7.85 | +0.35 (+4.67%) | 21,668 |
20 Nov 2020 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | +0.35 (+4.90%) | 4,192 |
19 Nov 2020 | INR | 6.65 | 7.15 | 6.65 | 7.15 | 7.15 | +0.3 (+4.38%) | 9,694 |
18 Nov 2020 | INR | 6.75 | 6.85 | 6.55 | 6.85 | 6.85 | +0.3 (+4.58%) | 6,609 |
17 Nov 2020 | INR | 6.6 | 6.9 | 6.3 | 6.55 | 6.55 | -0.05 (-0.76%) | 13,653 |