Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | INR | 4.6 | 4.6 | 4.25 | 4.4 | 4.4 | -0.05 (-1.12%) | 28,921 |
4 Jan 2021 | INR | 4.35 | 4.45 | 4.2 | 4.45 | 4.45 | +0.2 (+4.71%) | 66,650 |
1 Jan 2021 | INR | 4.15 | 4.3 | 4.15 | 4.25 | 4.25 | +0.1 (+2.41%) | 26,121 |
31 Dec 2020 | INR | 4.05 | 4.3 | 4.05 | 4.15 | 4.15 | +0.05 (+1.22%) | 56,863 |
30 Dec 2020 | INR | 4.25 | 4.3 | 4.1 | 4.1 | 4.1 | -0.15 (-3.53%) | 41,249 |
29 Dec 2020 | INR | 4.2 | 4.25 | 3.95 | 4.25 | 4.25 | +0.15 (+3.66%) | 31,251 |
28 Dec 2020 | INR | 4.35 | 4.35 | 4.05 | 4.1 | 4.1 | -0.1 (-2.38%) | 40,548 |
24 Dec 2020 | INR | 4.45 | 4.45 | 4.2 | 4.2 | 4.2 | -0.15 (-3.45%) | 46,969 |
23 Dec 2020 | INR | 4.05 | 4.4 | 4.05 | 4.35 | 4.35 | +0.1 (+2.35%) | 48,007 |
22 Dec 2020 | INR | 4.05 | 4.3 | 3.95 | 4.25 | 4.25 | +0.1 (+2.41%) | 44,619 |
21 Dec 2020 | INR | 4.2 | 4.55 | 4.15 | 4.15 | 4.15 | -0.2 (-4.60%) | 114,387 |
18 Dec 2020 | INR | 4.2 | 4.4 | 4.2 | 4.35 | 4.35 | -0.05 (-1.14%) | 76,074 |
17 Dec 2020 | INR | 4.7 | 4.8 | 4.4 | 4.4 | 4.4 | -0.2 (-4.35%) | 77,508 |
16 Dec 2020 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.2 (+4.55%) | 20,453 |
15 Dec 2020 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.2 (+4.76%) | 13,401 |
14 Dec 2020 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.2 (+5%) | 10,970 |
11 Dec 2020 | INR | 4 | 4 | 3.9 | 4 | 4 | +0.15 (+3.90%) | 35,774 |
10 Dec 2020 | INR | 3.9 | 3.9 | 3.65 | 3.85 | 3.85 | +0.1 (+2.67%) | 39,759 |
9 Dec 2020 | INR | 3.75 | 3.75 | 3.55 | 3.75 | 3.75 | +0.15 (+4.17%) | 38,743 |
8 Dec 2020 | INR | 3.65 | 3.65 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 10,493 |
7 Dec 2020 | INR | 3.6 | 3.6 | 3.45 | 3.6 | 3.6 | +0.15 (+4.35%) | 26,831 |
4 Dec 2020 | INR | 3.4 | 3.55 | 3.35 | 3.45 | 3.45 | +0.05 (+1.47%) | 45,320 |
3 Dec 2020 | INR | 3.25 | 3.4 | 3.2 | 3.4 | 3.4 | +0.15 (+4.62%) | 40,447 |
2 Dec 2020 | INR | 3.15 | 3.4 | 3.15 | 3.25 | 3.25 | -0.05 (-1.52%) | 30,291 |
1 Dec 2020 | INR | 3.4 | 3.4 | 3.25 | 3.3 | 3.3 | -0.05 (-1.49%) | 24,510 |
27 Nov 2020 | INR | 3.25 | 3.4 | 3.2 | 3.35 | 3.35 | 0.0 (0.0%) | 13,976 |
26 Nov 2020 | INR | 3.35 | 3.35 | 3.2 | 3.35 | 3.35 | +0.15 (+4.69%) | 5,664 |
25 Nov 2020 | INR | 3.35 | 3.4 | 3.15 | 3.2 | 3.2 | -0.1 (-3.03%) | 99,677 |
24 Nov 2020 | INR | 3.45 | 3.5 | 3.3 | 3.3 | 3.3 | -0.15 (-4.35%) | 99,148 |
23 Nov 2020 | INR | 3.35 | 3.45 | 3.3 | 3.45 | 3.45 | 0.0 (0.0%) | 8,742 |