Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2020 | INR | 6.1 | 6.2 | 5.75 | 6.15 | 6.15 | +0.2 (+3.36%) | 11,537 |
15 Dec 2020 | INR | 5.6 | 6 | 5.6 | 5.95 | 5.95 | +0.2 (+3.48%) | 4,732 |
14 Dec 2020 | INR | 5.8 | 6 | 5.55 | 5.75 | 5.75 | -0.05 (-0.86%) | 9,503 |
11 Dec 2020 | INR | 5.8 | 6.05 | 5.55 | 5.8 | 5.8 | 0.0 (0.0%) | 11,696 |
10 Dec 2020 | INR | 6.25 | 6.35 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 8,534 |
9 Dec 2020 | INR | 6.2 | 6.25 | 5.65 | 6.1 | 6.1 | +0.35 (+6.09%) | 27,374 |
8 Dec 2020 | INR | 5.7 | 5.75 | 5.15 | 5.75 | 5.75 | +0.5 (+9.52%) | 37,412 |
7 Dec 2020 | INR | 4.5 | 5.25 | 4.5 | 5.25 | 5.25 | +0.45 (+9.38%) | 14,242 |
4 Dec 2020 | INR | 4.6 | 4.8 | 4.6 | 4.8 | 4.8 | +0.2 (+4.35%) | 11,612 |
3 Dec 2020 | INR | 4.25 | 4.6 | 4.25 | 4.6 | 4.6 | +0.2 (+4.55%) | 13,321 |
2 Dec 2020 | INR | 4.55 | 4.55 | 4.2 | 4.4 | 4.4 | 0.0 (0.0%) | 13,425 |
1 Dec 2020 | INR | 4.55 | 4.55 | 4.4 | 4.4 | 4.4 | -0.15 (-3.30%) | 6,741 |
27 Nov 2020 | INR | 4.35 | 4.55 | 4.25 | 4.55 | 4.55 | +0.2 (+4.60%) | 4,922 |
26 Nov 2020 | INR | 4.4 | 4.4 | 4.05 | 4.35 | 4.35 | +0.15 (+3.57%) | 19,106 |
25 Nov 2020 | INR | 4.2 | 4.45 | 4.15 | 4.2 | 4.2 | -0.15 (-3.45%) | 7,216 |
24 Nov 2020 | INR | 4.35 | 4.45 | 4.15 | 4.35 | 4.35 | 0.0 (0.0%) | 6,281 |
23 Nov 2020 | INR | 4.35 | 4.35 | 4.1 | 4.35 | 4.35 | +0.2 (+4.82%) | 7,412 |
20 Nov 2020 | INR | 4.15 | 4.15 | 4 | 4.15 | 4.15 | 0.0 (0.0%) | 4,771 |
19 Nov 2020 | INR | 4 | 4.35 | 4 | 4.15 | 4.15 | 0.0 (0.0%) | 10,043 |
18 Nov 2020 | INR | 4.45 | 4.45 | 4.1 | 4.15 | 4.15 | -0.15 (-3.49%) | 29,141 |
17 Nov 2020 | INR | 4.1 | 4.3 | 4.1 | 4.3 | 4.3 | 0.0 (0.0%) | 2,843 |
14 Nov 2020 | INR | 4.1 | 4.3 | 4.1 | 4.3 | 4.3 | +0.2 (+4.88%) | 16 |
13 Nov 2020 | INR | 4.1 | 4.3 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 2,709 |
12 Nov 2020 | INR | 4.35 | 4.35 | 4.15 | 4.15 | 4.15 | -0.2 (-4.60%) | 2,281 |
11 Nov 2020 | INR | 4.3 | 4.4 | 4 | 4.35 | 4.35 | +0.15 (+3.57%) | 9,485 |
10 Nov 2020 | INR | 4.25 | 4.35 | 4.15 | 4.2 | 4.2 | -0.05 (-1.18%) | 5,093 |
9 Nov 2020 | INR | 4.35 | 4.35 | 4.15 | 4.25 | 4.25 | 0.0 (0.0%) | 4,247 |
6 Nov 2020 | INR | 4.05 | 4.4 | 4.05 | 4.25 | 4.25 | 0.0 (0.0%) | 7,357 |
5 Nov 2020 | INR | 4.6 | 4.6 | 4.25 | 4.25 | 4.25 | -0.2 (-4.49%) | 4,046 |
4 Nov 2020 | INR | 4.2 | 4.45 | 4.2 | 4.45 | 4.45 | +0.2 (+4.71%) | 4,105 |