Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2021 | INR | 4.05 | 4.45 | 4.05 | 4.25 | 4.25 | 0.0 (0.0%) | 25,801 |
17 Feb 2021 | INR | 4.4 | 4.4 | 4.25 | 4.25 | 4.25 | -0.2 (-4.49%) | 9,024 |
16 Feb 2021 | INR | 4.5 | 4.75 | 4.45 | 4.45 | 4.45 | -0.2 (-4.30%) | 14,823 |
15 Feb 2021 | INR | 4.95 | 4.95 | 4.65 | 4.65 | 4.65 | -0.2 (-4.12%) | 11,191 |
12 Feb 2021 | INR | 5.1 | 5.2 | 4.85 | 4.85 | 4.85 | -0.25 (-4.90%) | 18,430 |
11 Feb 2021 | INR | 5.55 | 5.55 | 5.05 | 5.1 | 5.1 | -0.2 (-3.77%) | 92,169 |
10 Feb 2021 | INR | 5.3 | 5.3 | 5 | 5.3 | 5.3 | +0.45 (+9.28%) | 57,039 |
9 Feb 2021 | INR | 4.85 | 4.85 | 4.55 | 4.85 | 4.85 | +0.4 (+8.99%) | 23,004 |
8 Feb 2021 | INR | 4.15 | 4.45 | 3.95 | 4.45 | 4.45 | +0.4 (+9.88%) | 33,029 |
5 Feb 2021 | INR | 4.4 | 4.45 | 3.85 | 4.05 | 4.05 | -0.15 (-3.57%) | 24,646 |
4 Feb 2021 | INR | 4.45 | 4.45 | 4.15 | 4.2 | 4.2 | -0.15 (-3.45%) | 9,434 |
3 Feb 2021 | INR | 4.4 | 4.5 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 9,769 |
2 Feb 2021 | INR | 4.6 | 4.7 | 4.4 | 4.55 | 4.55 | -0.05 (-1.09%) | 9,532 |
1 Feb 2021 | INR | 4.75 | 4.8 | 4.6 | 4.6 | 4.6 | -0.15 (-3.16%) | 11,650 |
29 Jan 2021 | INR | 4.9 | 5 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 10,992 |
28 Jan 2021 | INR | 5.05 | 5.05 | 4.75 | 4.95 | 4.95 | 0.0 (0.0%) | 4,584 |
27 Jan 2021 | INR | 5.05 | 5.1 | 4.75 | 4.95 | 4.95 | 0.0 (0.0%) | 7,701 |
25 Jan 2021 | INR | 5.15 | 5.15 | 4.8 | 4.95 | 4.95 | -0.1 (-1.98%) | 5,294 |
22 Jan 2021 | INR | 4.95 | 5.35 | 4.9 | 5.05 | 5.05 | -0.1 (-1.94%) | 9,443 |
21 Jan 2021 | INR | 5.1 | 5.2 | 5 | 5.15 | 5.15 | +0.05 (+0.98%) | 9,460 |
20 Jan 2021 | INR | 5.35 | 5.35 | 5.1 | 5.1 | 5.1 | -0.15 (-2.86%) | 12,814 |
19 Jan 2021 | INR | 5.2 | 5.35 | 4.9 | 5.25 | 5.25 | +0.1 (+1.94%) | 55,724 |
18 Jan 2021 | INR | 5.05 | 5.55 | 5.05 | 5.15 | 5.15 | -0.15 (-2.83%) | 80,342 |
15 Jan 2021 | INR | 5.55 | 5.55 | 5.05 | 5.3 | 5.3 | 0.0 (0.0%) | 87,878 |
14 Jan 2021 | INR | 5.35 | 5.35 | 5 | 5.3 | 5.3 | +0.2 (+3.92%) | 67,071 |
13 Jan 2021 | INR | 5.1 | 5.1 | 5 | 5.1 | 5.1 | +0.2 (+4.08%) | 63,176 |
12 Jan 2021 | INR | 4.9 | 4.9 | 4.8 | 4.9 | 4.9 | +0.2 (+4.26%) | 9,144 |
11 Jan 2021 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | +0.2 (+4.44%) | 23,313 |
8 Jan 2021 | INR | 4.5 | 4.5 | 4.25 | 4.5 | 4.5 | +0.2 (+4.65%) | 32,445 |
7 Jan 2021 | INR | 4.25 | 4.3 | 4 | 4.3 | 4.3 | +0.2 (+4.88%) | 38,742 |