Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | INR | 6.15 | 6.15 | 5.7 | 6.15 | 6.15 | +0.25 (+4.24%) | 54,709 |
4 Jan 2021 | INR | 5.9 | 5.9 | 5.45 | 5.9 | 5.9 | +0.25 (+4.42%) | 36,093 |
1 Jan 2021 | INR | 5.35 | 5.65 | 5.35 | 5.65 | 5.65 | +0.25 (+4.63%) | 9,632 |
31 Dec 2020 | INR | 5.25 | 5.5 | 5 | 5.4 | 5.4 | +0.15 (+2.86%) | 34,148 |
30 Dec 2020 | INR | 5.4 | 5.5 | 5.15 | 5.25 | 5.25 | -0.15 (-2.78%) | 8,265 |
29 Dec 2020 | INR | 5.65 | 5.65 | 5.4 | 5.4 | 5.4 | -0.25 (-4.42%) | 18,745 |
28 Dec 2020 | INR | 5.9 | 5.9 | 5.5 | 5.65 | 5.65 | -0.1 (-1.74%) | 2,617 |
24 Dec 2020 | INR | 5.7 | 5.85 | 5.55 | 5.75 | 5.75 | +0.1 (+1.77%) | 15,202 |
23 Dec 2020 | INR | 5.3 | 5.7 | 5.3 | 5.65 | 5.65 | +0.1 (+1.80%) | 9,237 |
22 Dec 2020 | INR | 5.45 | 5.65 | 5.45 | 5.55 | 5.55 | -0.15 (-2.63%) | 12,545 |
21 Dec 2020 | INR | 6.1 | 6.1 | 5.65 | 5.7 | 5.7 | -0.2 (-3.39%) | 9,813 |
18 Dec 2020 | INR | 6 | 6.1 | 5.65 | 5.9 | 5.9 | 0.0 (0.0%) | 57,420 |
17 Dec 2020 | INR | 5.7 | 6.3 | 5.7 | 5.9 | 5.9 | -0.1 (-1.67%) | 29,144 |
16 Dec 2020 | INR | 5.8 | 6.35 | 5.75 | 6 | 6 | -0.05 (-0.83%) | 38,334 |
15 Dec 2020 | INR | 6.1 | 6.15 | 5.65 | 6.05 | 6.05 | +0.15 (+2.54%) | 42,662 |
14 Dec 2020 | INR | 5.9 | 5.95 | 5.75 | 5.9 | 5.9 | +0.2 (+3.51%) | 12,844 |
11 Dec 2020 | INR | 6 | 6.1 | 5.7 | 5.7 | 5.7 | -0.25 (-4.20%) | 36,783 |
10 Dec 2020 | INR | 6.55 | 6.55 | 5.95 | 5.95 | 5.95 | -0.3 (-4.80%) | 74,433 |
9 Dec 2020 | INR | 6 | 6.25 | 6 | 6.25 | 6.25 | +0.55 (+9.65%) | 31,177 |
8 Dec 2020 | INR | 5.5 | 5.7 | 5.2 | 5.7 | 5.7 | +0.5 (+9.62%) | 28,845 |
7 Dec 2020 | INR | 5.25 | 5.25 | 4.8 | 5.2 | 5.2 | +0.4 (+8.33%) | 44,846 |
4 Dec 2020 | INR | 4.6 | 4.8 | 4.6 | 4.8 | 4.8 | +0.2 (+4.35%) | 14,270 |
3 Dec 2020 | INR | 4.25 | 4.6 | 4.25 | 4.6 | 4.6 | +0.2 (+4.55%) | 34,457 |
2 Dec 2020 | INR | 4.5 | 4.5 | 4.25 | 4.4 | 4.4 | 0.0 (0.0%) | 5,920 |
1 Dec 2020 | INR | 4.4 | 4.4 | 4.2 | 4.4 | 4.4 | +0.15 (+3.53%) | 11,983 |
27 Nov 2020 | INR | 4.25 | 4.5 | 4.2 | 4.25 | 4.25 | -0.15 (-3.41%) | 34,236 |
26 Nov 2020 | INR | 4.5 | 4.5 | 4.25 | 4.4 | 4.4 | +0.05 (+1.15%) | 5,193 |
25 Nov 2020 | INR | 4.5 | 4.5 | 4.25 | 4.35 | 4.35 | -0.1 (-2.25%) | 7,316 |
24 Nov 2020 | INR | 4.35 | 4.5 | 4.15 | 4.45 | 4.45 | +0.15 (+3.49%) | 21,740 |
23 Nov 2020 | INR | 4.1 | 4.35 | 4.05 | 4.3 | 4.3 | +0.15 (+3.61%) | 26,597 |