Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2021 | INR | 3.8 | 3.89 | 3.7 | 3.73 | 3.73 | -0.1 (-2.61%) | 658,984 |
26 Feb 2021 | INR | 3.7 | 3.9 | 3.7 | 3.83 | 3.83 | +0.04 (+1.06%) | 713,089 |
25 Feb 2021 | INR | 3.87 | 3.9 | 3.75 | 3.79 | 3.79 | -0.07 (-1.81%) | 612,408 |
24 Feb 2021 | INR | 3.85 | 3.95 | 3.83 | 3.86 | 3.86 | -0.03 (-0.77%) | 351,211 |
23 Feb 2021 | INR | 3.76 | 3.92 | 3.75 | 3.89 | 3.89 | +0.15 (+4.01%) | 300,866 |
22 Feb 2021 | INR | 3.95 | 4 | 3.7 | 3.74 | 3.74 | -0.13 (-3.36%) | 466,080 |
19 Feb 2021 | INR | 3.8 | 4 | 3.8 | 3.87 | 3.87 | -0.06 (-1.53%) | 617,363 |
18 Feb 2021 | INR | 3.89 | 4 | 3.75 | 3.93 | 3.93 | +0.05 (+1.29%) | 567,967 |
17 Feb 2021 | INR | 3.98 | 4 | 3.82 | 3.88 | 3.88 | -0.09 (-2.27%) | 644,683 |
16 Feb 2021 | INR | 4.16 | 4.18 | 3.87 | 3.97 | 3.97 | -0.1 (-2.46%) | 587,287 |
15 Feb 2021 | INR | 4.19 | 4.25 | 3.92 | 4.07 | 4.07 | +0.01 (+0.25%) | 545,275 |
12 Feb 2021 | INR | 4.19 | 4.19 | 3.95 | 4.06 | 4.06 | -0.06 (-1.46%) | 376,847 |
11 Feb 2021 | INR | 4.18 | 4.34 | 4.01 | 4.12 | 4.12 | -0.06 (-1.44%) | 556,012 |
10 Feb 2021 | INR | 4.09 | 4.23 | 3.85 | 4.18 | 4.18 | +0.15 (+3.72%) | 763,646 |
9 Feb 2021 | INR | 3.96 | 4.15 | 3.96 | 4.03 | 4.03 | -0.13 (-3.13%) | 905,728 |
8 Feb 2021 | INR | 4.29 | 4.35 | 4.13 | 4.16 | 4.16 | -0.18 (-4.15%) | 604,073 |
5 Feb 2021 | INR | 4.23 | 4.49 | 4.23 | 4.34 | 4.34 | -0.11 (-2.47%) | 714,408 |
4 Feb 2021 | INR | 4.79 | 4.79 | 4.45 | 4.45 | 4.45 | -0.23 (-4.91%) | 473,707 |
3 Feb 2021 | INR | 4.74 | 4.8 | 4.55 | 4.68 | 4.68 | +0.08 (+1.74%) | 910,205 |
2 Feb 2021 | INR | 4.64 | 4.64 | 4.5 | 4.6 | 4.6 | +0.18 (+4.07%) | 1,434,051 |
1 Feb 2021 | INR | 4.39 | 4.42 | 4.22 | 4.42 | 4.42 | +0.21 (+4.99%) | 1,080,870 |
29 Jan 2021 | INR | 4.19 | 4.21 | 4.11 | 4.21 | 4.21 | +0.2 (+4.99%) | 630,657 |
28 Jan 2021 | INR | 3.8 | 4.01 | 3.63 | 4.01 | 4.01 | +0.19 (+4.97%) | 770,943 |
27 Jan 2021 | INR | 3.9 | 4 | 3.82 | 3.82 | 3.82 | -0.2 (-4.98%) | 752,807 |
25 Jan 2021 | INR | 4.2 | 4.25 | 3.99 | 4.02 | 4.02 | -0.17 (-4.06%) | 532,317 |
22 Jan 2021 | INR | 4.3 | 4.3 | 4.19 | 4.19 | 4.19 | -0.22 (-4.99%) | 991,001 |
21 Jan 2021 | INR | 4.4 | 4.73 | 4.38 | 4.41 | 4.41 | -0.16 (-3.50%) | 488,982 |
20 Jan 2021 | INR | 4.85 | 4.85 | 4.56 | 4.57 | 4.57 | -0.23 (-4.79%) | 979,417 |
19 Jan 2021 | INR | 4.66 | 4.99 | 4.66 | 4.8 | 4.8 | -0.05 (-1.03%) | 527,733 |
18 Jan 2021 | INR | 5.05 | 5.24 | 4.8 | 4.85 | 4.85 | -0.2 (-3.96%) | 1,094,230 |