Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 8.2 | 8.2 | 7.9 | 8.1 | 8.1 | +0.15 (+1.89%) | 3,969 |
23 Nov 2020 | INR | 7.85 | 8.25 | 7.7 | 7.95 | 7.95 | 0.0 (0.0%) | 9,860 |
20 Nov 2020 | INR | 7.8 | 8.25 | 7.65 | 7.95 | 7.95 | -0.15 (-1.85%) | 5,779 |
19 Nov 2020 | INR | 7.8 | 8.2 | 7.6 | 8.1 | 8.1 | +0.2 (+2.53%) | 11,887 |
18 Nov 2020 | INR | 8.1 | 8.2 | 7.6 | 7.9 | 7.9 | -0.2 (-2.47%) | 15,486 |
17 Nov 2020 | INR | 8.55 | 8.55 | 7.6 | 8.1 | 8.1 | -0.05 (-0.61%) | 18,263 |
14 Nov 2020 | INR | 8 | 8.15 | 7.8 | 8.15 | 8.15 | 0.0 (0.0%) | 402 |
13 Nov 2020 | INR | 8.1 | 8.45 | 7.5 | 8.15 | 8.15 | 0.0 (0.0%) | 9,690 |
12 Nov 2020 | INR | 7.75 | 8.3 | 7.35 | 8.15 | 8.15 | +0.15 (+1.88%) | 539 |
11 Nov 2020 | INR | 8.05 | 8.45 | 7.4 | 8 | 8 | -0.15 (-1.84%) | 6,051 |
10 Nov 2020 | INR | 8.45 | 8.5 | 8.1 | 8.15 | 8.15 | -0.15 (-1.81%) | 3,239 |
9 Nov 2020 | INR | 8.6 | 8.6 | 8.15 | 8.3 | 8.3 | +0.4 (+5.06%) | 12,352 |
6 Nov 2020 | INR | 7.95 | 8.5 | 7.75 | 7.9 | 7.9 | -0.25 (-3.07%) | 2,811 |
5 Nov 2020 | INR | 8.2 | 8.5 | 7.7 | 8.15 | 8.15 | -0.2 (-2.40%) | 11,601 |
4 Nov 2020 | INR | 8.3 | 8.45 | 7.9 | 8.35 | 8.35 | +0.05 (+0.60%) | 6,817 |
3 Nov 2020 | INR | 8 | 8.5 | 7.6 | 8.3 | 8.3 | +0.3 (+3.75%) | 15,414 |
2 Nov 2020 | INR | 8 | 8.5 | 8 | 8 | 8 | -0.1 (-1.23%) | 2,257 |
30 Oct 2020 | INR | 8.3 | 8.75 | 7.75 | 8.1 | 8.1 | -0.25 (-2.99%) | 4,841 |
29 Oct 2020 | INR | 8.5 | 8.8 | 8.2 | 8.35 | 8.35 | -0.45 (-5.11%) | 4,309 |
28 Oct 2020 | INR | 9.25 | 9.25 | 8.1 | 8.8 | 8.8 | -0.05 (-0.56%) | 7,873 |
27 Oct 2020 | INR | 8.7 | 8.85 | 8.7 | 8.85 | 8.85 | +0.15 (+1.72%) | 2,926 |
26 Oct 2020 | INR | 8.7 | 8.9 | 8.7 | 8.7 | 8.7 | +0.05 (+0.58%) | 8,836 |
23 Oct 2020 | INR | 8.4 | 8.9 | 7.85 | 8.65 | 8.65 | +0.25 (+2.98%) | 3,676 |
22 Oct 2020 | INR | 8.7 | 8.7 | 8.4 | 8.4 | 8.4 | -0.2 (-2.33%) | 720 |
21 Oct 2020 | INR | 8.25 | 8.85 | 7.9 | 8.6 | 8.6 | +0.25 (+2.99%) | 12,082 |
20 Oct 2020 | INR | 8.2 | 8.5 | 8 | 8.35 | 8.35 | +0.15 (+1.83%) | 18,037 |
19 Oct 2020 | INR | 8.5 | 8.5 | 7.5 | 8.2 | 8.2 | +0.1 (+1.23%) | 23,345 |
16 Oct 2020 | INR | 7.5 | 8.25 | 7.25 | 8.1 | 8.1 | +0.55 (+7.28%) | 15,852 |
15 Oct 2020 | INR | 7.75 | 8.2 | 7.5 | 7.55 | 7.55 | -0.15 (-1.95%) | 7,776 |
14 Oct 2020 | INR | 7.7 | 8 | 7.5 | 7.7 | 7.7 | -0.05 (-0.65%) | 9,784 |