Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 4 | 4.24 | 3.95 | 4.05 | 4.05 | +0.01 (+0.25%) | 33,868 |
23 Nov 2020 | INR | 3.8 | 4.04 | 3.66 | 4.04 | 4.04 | +0.19 (+4.94%) | 32,436 |
20 Nov 2020 | INR | 3.9 | 3.99 | 3.73 | 3.85 | 3.85 | -0.07 (-1.79%) | 1,605 |
19 Nov 2020 | INR | 3.88 | 4.07 | 3.7 | 3.92 | 3.92 | +0.04 (+1.03%) | 33,723 |
18 Nov 2020 | INR | 3.88 | 4.15 | 3.88 | 3.88 | 3.88 | -0.2 (-4.90%) | 61,519 |
17 Nov 2020 | INR | 4.28 | 4.28 | 4.08 | 4.08 | 4.08 | -0.21 (-4.90%) | 4,252 |
13 Nov 2020 | INR | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 675 |
12 Nov 2020 | INR | 4.3 | 4.3 | 3.9 | 4.29 | 4.29 | +0.19 (+4.63%) | 337 |
11 Nov 2020 | INR | 3.93 | 4.1 | 3.93 | 4.1 | 4.1 | +0.17 (+4.33%) | 7,014 |
10 Nov 2020 | INR | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | +0.18 (+4.80%) | 2,267 |
9 Nov 2020 | INR | 3.75 | 3.93 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 3,960 |
6 Nov 2020 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +0.09 (+2.46%) | 451 |
5 Nov 2020 | INR | 3.68 | 3.71 | 3.66 | 3.66 | 3.66 | -0.19 (-4.94%) | 45,798 |
4 Nov 2020 | INR | 4.05 | 4.05 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 162 |
3 Nov 2020 | INR | 3.85 | 4.18 | 3.8 | 4.05 | 4.05 | +0.06 (+1.50%) | 5,341 |
2 Nov 2020 | INR | 4.4 | 4.4 | 3.99 | 3.99 | 3.99 | -0.21 (-5%) | 2,909 |
30 Oct 2020 | INR | 4 | 4.2 | 3.85 | 4.2 | 4.2 | +0.2 (+5%) | 9,734 |
29 Oct 2020 | INR | 4 | 4 | 4 | 4 | 4 | -0.19 (-4.53%) | 2,586 |
28 Oct 2020 | INR | 3.9 | 4.2 | 3.8 | 4.19 | 4.19 | +0.19 (+4.75%) | 5,750 |
27 Oct 2020 | INR | 4.2 | 4.2 | 3.8 | 4 | 4 | 0.0 (0.0%) | 2,178 |
26 Oct 2020 | INR | 3.65 | 4 | 3.65 | 4 | 4 | +0.19 (+4.99%) | 957 |
23 Oct 2020 | INR | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | +0.04 (+1.06%) | 2 |
22 Oct 2020 | INR | 3.72 | 3.77 | 3.72 | 3.77 | 3.77 | +0.06 (+1.62%) | 6,000 |
21 Oct 2020 | INR | 3.85 | 4.05 | 3.71 | 3.71 | 3.71 | -0.19 (-4.87%) | 1,001 |
20 Oct 2020 | INR | 4 | 4 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 1,894 |
19 Oct 2020 | INR | 4 | 4 | 3.8 | 4 | 4 | 0.0 (0.0%) | 1,472 |
16 Oct 2020 | INR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
15 Oct 2020 | INR | 4.19 | 4.19 | 4 | 4 | 4 | -0.19 (-4.53%) | 1,104 |
14 Oct 2020 | INR | 4 | 4.19 | 3.8 | 4.19 | 4.19 | +0.19 (+4.75%) | 20,386 |
13 Oct 2020 | INR | 3.8 | 4 | 3.8 | 4 | 4 | +0.01 (+0.25%) | 4,921 |