Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 6.49 | 6.55 | 6.32 | 6.36 | 6.36 | -0.02 (-0.31%) | 496,578 |
23 Nov 2020 | INR | 6.18 | 6.66 | 6.16 | 6.38 | 6.38 | +0.23 (+3.74%) | 1,083,120 |
20 Nov 2020 | INR | 6.1 | 6.42 | 5.98 | 6.15 | 6.15 | +0.09 (+1.49%) | 670,229 |
19 Nov 2020 | INR | 6.05 | 6.24 | 6 | 6.06 | 6.06 | +0.03 (+0.50%) | 600,446 |
18 Nov 2020 | INR | 6 | 6.1 | 5.95 | 6.03 | 6.03 | -0.04 (-0.66%) | 280,933 |
17 Nov 2020 | INR | 6.11 | 6.13 | 6.04 | 6.07 | 6.07 | +0.02 (+0.33%) | 187,359 |
13 Nov 2020 | INR | 6 | 6.08 | 5.94 | 6.05 | 6.05 | +0.02 (+0.33%) | 153,117 |
12 Nov 2020 | INR | 5.9 | 6.18 | 5.9 | 6.03 | 6.03 | -0.03 (-0.50%) | 263,039 |
11 Nov 2020 | INR | 6.07 | 6.21 | 6.03 | 6.06 | 6.06 | -0.01 (-0.16%) | 359,883 |
10 Nov 2020 | INR | 6.15 | 6.15 | 6.04 | 6.07 | 6.07 | +0.09 (+1.51%) | 199,175 |
9 Nov 2020 | INR | 5.88 | 6.18 | 5.7 | 5.98 | 5.98 | +0.19 (+3.28%) | 435,173 |
6 Nov 2020 | INR | 5.85 | 5.9 | 5.76 | 5.79 | 5.79 | -0.07 (-1.19%) | 330,813 |
5 Nov 2020 | INR | 5.9 | 5.9 | 5.8 | 5.86 | 5.86 | +0.09 (+1.56%) | 213,852 |
4 Nov 2020 | INR | 5.78 | 5.85 | 5.75 | 5.77 | 5.77 | -0.04 (-0.69%) | 216,599 |
3 Nov 2020 | INR | 5.96 | 5.96 | 5.77 | 5.81 | 5.81 | -0.02 (-0.34%) | 182,691 |
2 Nov 2020 | INR | 5.8 | 5.91 | 5.8 | 5.83 | 5.83 | +0.04 (+0.69%) | 218,900 |
30 Oct 2020 | INR | 5.95 | 5.95 | 5.75 | 5.79 | 5.79 | -0.02 (-0.34%) | 288,498 |
29 Oct 2020 | INR | 5.95 | 5.95 | 5.76 | 5.81 | 5.81 | -0.17 (-2.84%) | 181,579 |
28 Oct 2020 | INR | 6.05 | 6.16 | 5.91 | 5.98 | 5.98 | -0.12 (-1.97%) | 186,394 |
27 Oct 2020 | INR | 6.1 | 6.2 | 5.93 | 6.1 | 6.1 | 0.0 (0.0%) | 273,347 |
26 Oct 2020 | INR | 6.37 | 6.39 | 6.05 | 6.1 | 6.1 | -0.09 (-1.45%) | 138,675 |
23 Oct 2020 | INR | 6.07 | 6.59 | 6.07 | 6.19 | 6.19 | +0.12 (+1.98%) | 666,632 |
22 Oct 2020 | INR | 5.85 | 6.21 | 5.8 | 6.07 | 6.07 | +0.24 (+4.12%) | 303,167 |
21 Oct 2020 | INR | 5.99 | 5.99 | 5.74 | 5.83 | 5.83 | +0.04 (+0.69%) | 257,003 |
20 Oct 2020 | INR | 5.85 | 5.85 | 5.74 | 5.79 | 5.79 | +0.01 (+0.17%) | 109,533 |
19 Oct 2020 | INR | 5.7 | 5.81 | 5.7 | 5.78 | 5.78 | +0.07 (+1.23%) | 193,245 |
16 Oct 2020 | INR | 5.99 | 5.99 | 5.66 | 5.71 | 5.71 | +0.02 (+0.35%) | 116,060 |
15 Oct 2020 | INR | 5.85 | 5.85 | 5.64 | 5.69 | 5.69 | -0.09 (-1.56%) | 77,019 |
14 Oct 2020 | INR | 5.79 | 5.91 | 5.72 | 5.78 | 5.78 | -0.03 (-0.52%) | 132,456 |
13 Oct 2020 | INR | 5.8 | 5.88 | 5.74 | 5.81 | 5.81 | +0.01 (+0.17%) | 141,060 |