Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | INR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | +0.25 (+4.42%) | 321,503 |
20 Nov 2020 | INR | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | +0.5 (+9.71%) | 478,402 |
19 Nov 2020 | INR | 5.05 | 5.15 | 5 | 5.15 | 5.15 | +0.45 (+9.57%) | 619,507 |
18 Nov 2020 | INR | 4.2 | 4.7 | 4.2 | 4.7 | 4.7 | +0.4 (+9.30%) | 541,478 |
17 Nov 2020 | INR | 4 | 4.4 | 4 | 4.3 | 4.3 | +0.2 (+4.88%) | 546,102 |
14 Nov 2020 | INR | 4.15 | 4.15 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 65,750 |
13 Nov 2020 | INR | 4.25 | 4.25 | 4.05 | 4.1 | 4.1 | -0.15 (-3.53%) | 186,745 |
12 Nov 2020 | INR | 4 | 4.25 | 3.9 | 4.25 | 4.25 | +0.3 (+7.59%) | 288,396 |
11 Nov 2020 | INR | 3.95 | 4.1 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 83,598 |
10 Nov 2020 | INR | 4 | 4.1 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 157,679 |
9 Nov 2020 | INR | 4.1 | 4.2 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 138,130 |
6 Nov 2020 | INR | 4.1 | 4.2 | 4 | 4.1 | 4.1 | 0.0 (0.0%) | 217,673 |
5 Nov 2020 | INR | 3.95 | 4.25 | 3.85 | 4.1 | 4.1 | +0.2 (+5.13%) | 240,104 |
4 Nov 2020 | INR | 3.9 | 4 | 3.8 | 3.9 | 3.9 | 0.0 (0.0%) | 150,306 |
3 Nov 2020 | INR | 4 | 4.1 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 234,896 |
2 Nov 2020 | INR | 4.05 | 4.05 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 86,812 |
30 Oct 2020 | INR | 4.05 | 4.1 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 58,641 |
29 Oct 2020 | INR | 3.9 | 4.05 | 3.85 | 4 | 4 | 0.0 (0.0%) | 74,237 |
28 Oct 2020 | INR | 4 | 4.05 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 62,447 |
27 Oct 2020 | INR | 4.05 | 4.1 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 59,107 |
26 Oct 2020 | INR | 4.15 | 4.15 | 4 | 4 | 4 | 0.0 (0.0%) | 81,745 |
23 Oct 2020 | INR | 4.1 | 4.2 | 4 | 4 | 4 | 0.0 (0.0%) | 243,745 |
22 Oct 2020 | INR | 4.1 | 4.1 | 4 | 4 | 4 | -0.05 (-1.23%) | 104,826 |
21 Oct 2020 | INR | 4 | 4.15 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 241,980 |
20 Oct 2020 | INR | 3.95 | 4.1 | 3.95 | 4.05 | 4.05 | 0.0 (0.0%) | 62,446 |
19 Oct 2020 | INR | 4.15 | 4.25 | 4 | 4.05 | 4.05 | -0.1 (-2.41%) | 137,510 |
16 Oct 2020 | INR | 4.25 | 4.45 | 4.1 | 4.15 | 4.15 | 0.0 (0.0%) | 204,139 |
15 Oct 2020 | INR | 4.35 | 4.35 | 4.05 | 4.15 | 4.15 | -0.2 (-4.60%) | 67,365 |
14 Oct 2020 | INR | 4.6 | 4.6 | 4.1 | 4.35 | 4.35 | +0.05 (+1.16%) | 231,620 |
13 Oct 2020 | INR | 3.9 | 4.3 | 3.75 | 4.3 | 4.3 | +0.35 (+8.86%) | 225,700 |