Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 8.41 | 8.47 | 8.29 | 8.47 | 8.47 | +0.4 (+4.96%) | 7,567,804 |
6 Jan 2021 | INR | 7.82 | 8.07 | 7.82 | 8.07 | 8.07 | +0.38 (+4.94%) | 9,038,856 |
5 Jan 2021 | INR | 7.65 | 7.86 | 7.5 | 7.69 | 7.69 | +0.03 (+0.39%) | 5,741,028 |
4 Jan 2021 | INR | 8.22 | 8.22 | 7.44 | 7.66 | 7.66 | -0.17 (-2.17%) | 17,095,035 |
1 Jan 2021 | INR | 7.83 | 7.83 | 7.54 | 7.83 | 7.83 | +0.37 (+4.96%) | 16,296,241 |
31 Dec 2020 | INR | 7.46 | 7.46 | 6.89 | 7.46 | 7.46 | +0.35 (+4.92%) | 12,479,868 |
30 Dec 2020 | INR | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | +0.33 (+4.87%) | 2,653,125 |
29 Dec 2020 | INR | 6.78 | 6.78 | 6.54 | 6.78 | 6.78 | +0.32 (+4.95%) | 6,143,902 |
28 Dec 2020 | INR | 6.45 | 6.46 | 6.4 | 6.46 | 6.46 | +0.3 (+4.87%) | 1,764,210 |
24 Dec 2020 | INR | 6.56 | 6.56 | 5.96 | 6.16 | 6.16 | -0.09 (-1.44%) | 11,786,486 |
23 Dec 2020 | INR | 5.67 | 6.25 | 5.67 | 6.25 | 6.25 | +0.29 (+4.87%) | 5,510,329 |
22 Dec 2020 | INR | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.31 (-4.94%) | 179,973 |
21 Dec 2020 | INR | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.33 (-5%) | 964,517 |
18 Dec 2020 | INR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | -0.34 (-4.90%) | 120,729 |
17 Dec 2020 | INR | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.36 (-4.93%) | 296,944 |
16 Dec 2020 | INR | 7.3 | 7.36 | 7.3 | 7.3 | 7.3 | -0.38 (-4.95%) | 7,213,956 |
15 Dec 2020 | INR | 8.35 | 8.44 | 7.68 | 7.68 | 7.68 | -0.4 (-4.95%) | 10,820,533 |
14 Dec 2020 | INR | 8.08 | 8.08 | 7.67 | 8.08 | 8.08 | +0.38 (+4.94%) | 16,379,636 |
11 Dec 2020 | INR | 7.59 | 7.71 | 7.14 | 7.7 | 7.7 | +0.69 (+9.84%) | 26,071,908 |
10 Dec 2020 | INR | 6.99 | 7.01 | 6.13 | 7.01 | 7.01 | +0.63 (+9.87%) | 22,941,372 |
9 Dec 2020 | INR | 6.38 | 6.38 | 5.94 | 6.38 | 6.38 | +0.58 (+10.00%) | 18,068,185 |
8 Dec 2020 | INR | 5.37 | 5.8 | 5.09 | 5.8 | 5.8 | +0.96 (+19.83%) | 27,644,008 |
7 Dec 2020 | INR | 4.29 | 4.84 | 4.26 | 4.84 | 4.84 | +0.8 (+19.80%) | 24,230,414 |
4 Dec 2020 | INR | 3.86 | 4.04 | 3.86 | 4.04 | 4.04 | +0.19 (+4.94%) | 4,465,601 |
3 Dec 2020 | INR | 3.76 | 3.9 | 3.76 | 3.85 | 3.85 | +0.12 (+3.22%) | 1,100,997 |
2 Dec 2020 | INR | 3.89 | 3.93 | 3.67 | 3.73 | 3.73 | -0.11 (-2.86%) | 3,281,780 |
1 Dec 2020 | INR | 3.7 | 3.85 | 3.7 | 3.84 | 3.84 | +0.17 (+4.63%) | 2,404,996 |
27 Nov 2020 | INR | 3.79 | 3.79 | 3.64 | 3.67 | 3.67 | -0.12 (-3.17%) | 4,200,637 |
26 Nov 2020 | INR | 3.98 | 3.98 | 3.79 | 3.79 | 3.79 | -0.19 (-4.77%) | 3,218,440 |
25 Nov 2020 | INR | 4.19 | 4.19 | 3.98 | 3.98 | 3.98 | -0.2 (-4.78%) | 3,561,240 |