Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2021 | INR | 5.2 | 5.34 | 4.99 | 5.05 | 5.05 | -0.17 (-3.26%) | 809,482 |
14 Jan 2021 | INR | 5.25 | 5.25 | 4.9 | 5.22 | 5.22 | +0.22 (+4.40%) | 1,033,936 |
13 Jan 2021 | INR | 4.56 | 5 | 4.54 | 5 | 5 | +0.23 (+4.82%) | 1,716,702 |
12 Jan 2021 | INR | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.25 (-4.98%) | 540,722 |
11 Jan 2021 | INR | 5.52 | 5.52 | 5.02 | 5.02 | 5.02 | -0.26 (-4.92%) | 1,296,766 |
8 Jan 2021 | INR | 5.65 | 5.65 | 5.13 | 5.28 | 5.28 | -0.11 (-2.04%) | 5,223,753 |
7 Jan 2021 | INR | 5.39 | 5.39 | 5.35 | 5.39 | 5.39 | +0.25 (+4.86%) | 3,237,365 |
6 Jan 2021 | INR | 5.14 | 5.14 | 5.01 | 5.14 | 5.14 | +0.24 (+4.90%) | 2,538,825 |
5 Jan 2021 | INR | 4.9 | 4.9 | 4.45 | 4.9 | 4.9 | +0.23 (+4.93%) | 629,317 |
4 Jan 2021 | INR | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | +0.22 (+4.94%) | 333,943 |
1 Jan 2021 | INR | 4.42 | 4.45 | 4.35 | 4.45 | 4.45 | +0.21 (+4.95%) | 438,275 |
31 Dec 2020 | INR | 4.1 | 4.26 | 4.05 | 4.24 | 4.24 | +0.18 (+4.43%) | 730,485 |
30 Dec 2020 | INR | 4.2 | 4.23 | 4.01 | 4.06 | 4.06 | -0.08 (-1.93%) | 632,192 |
29 Dec 2020 | INR | 4.2 | 4.25 | 4 | 4.14 | 4.14 | +0.05 (+1.22%) | 738,135 |
28 Dec 2020 | INR | 3.9 | 4.19 | 3.81 | 4.09 | 4.09 | +0.08 (+2.00%) | 1,495,124 |
24 Dec 2020 | INR | 4.04 | 4.04 | 3.71 | 4.01 | 4.01 | +0.13 (+3.35%) | 1,915,832 |
23 Dec 2020 | INR | 3.55 | 3.88 | 3.55 | 3.88 | 3.88 | +0.18 (+4.86%) | 1,054,570 |
22 Dec 2020 | INR | 3.8 | 3.87 | 3.7 | 3.7 | 3.7 | -0.19 (-4.88%) | 910,883 |
21 Dec 2020 | INR | 4.02 | 4.02 | 3.64 | 3.89 | 3.89 | +0.06 (+1.57%) | 3,883,061 |
18 Dec 2020 | INR | 3.8 | 3.83 | 3.54 | 3.83 | 3.83 | +0.18 (+4.93%) | 3,752,550 |
17 Dec 2020 | INR | 3.31 | 3.65 | 3.31 | 3.65 | 3.65 | +0.17 (+4.89%) | 3,178,152 |
16 Dec 2020 | INR | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.18 (-4.92%) | 279,086 |
15 Dec 2020 | INR | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.19 (-4.94%) | 208,944 |
14 Dec 2020 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 245,774 |
11 Dec 2020 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.21 (-4.93%) | 230,046 |
10 Dec 2020 | INR | 4.58 | 4.58 | 4.26 | 4.26 | 4.26 | -0.22 (-4.91%) | 534,610 |
9 Dec 2020 | INR | 4.4 | 4.48 | 4.31 | 4.48 | 4.48 | +0.21 (+4.92%) | 4,211,406 |
8 Dec 2020 | INR | 4.27 | 4.27 | 4.1 | 4.27 | 4.27 | +0.2 (+4.91%) | 5,457,590 |
7 Dec 2020 | INR | 4.07 | 4.07 | 3.91 | 4.07 | 4.07 | +0.19 (+4.90%) | 4,887,841 |
4 Dec 2020 | INR | 3.88 | 3.88 | 3.7 | 3.88 | 3.88 | +0.18 (+4.86%) | 2,387,231 |