Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2020 | INR | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -0.01 (-0.26%) | 2,348,316 |
15 Dec 2020 | INR | 3.92 | 3.94 | 3.91 | 3.92 | 3.92 | 0.0 (0.0%) | 1,188,447 |
14 Dec 2020 | INR | 3.91 | 3.95 | 3.91 | 3.92 | 3.92 | -0.01 (-0.25%) | 664,122 |
11 Dec 2020 | INR | 3.96 | 3.96 | 3.91 | 3.93 | 3.93 | +0.01 (+0.26%) | 562,060 |
10 Dec 2020 | INR | 3.94 | 3.99 | 3.91 | 3.92 | 3.92 | 0.0 (0.0%) | 358,026 |
9 Dec 2020 | INR | 3.92 | 3.93 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 767,922 |
8 Dec 2020 | INR | 3.91 | 3.92 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 548,437 |
7 Dec 2020 | INR | 3.94 | 3.94 | 3.9 | 3.92 | 3.92 | +0.01 (+0.26%) | 457,093 |
4 Dec 2020 | INR | 3.92 | 3.94 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 764,246 |
3 Dec 2020 | INR | 3.87 | 3.93 | 3.87 | 3.92 | 3.92 | +0.02 (+0.51%) | 159,123 |
2 Dec 2020 | INR | 3.88 | 3.9 | 3.88 | 3.9 | 3.9 | +0.03 (+0.78%) | 264,783 |
1 Dec 2020 | INR | 3.9 | 3.9 | 3.86 | 3.87 | 3.87 | -0.01 (-0.26%) | 935,069 |
27 Nov 2020 | INR | 3.89 | 3.9 | 3.88 | 3.88 | 3.88 | +0.02 (+0.52%) | 113,718 |
26 Nov 2020 | INR | 3.9 | 3.9 | 3.86 | 3.86 | 3.86 | -0.03 (-0.77%) | 155,044 |
25 Nov 2020 | INR | 3.85 | 3.9 | 3.85 | 3.89 | 3.89 | +0.03 (+0.78%) | 26,656 |
24 Nov 2020 | INR | 3.9 | 3.9 | 3.86 | 3.86 | 3.86 | -0.02 (-0.52%) | 57,547 |
23 Nov 2020 | INR | 3.91 | 3.93 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 592,160 |
20 Nov 2020 | INR | 3.92 | 3.94 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 187,106 |
19 Nov 2020 | INR | 3.9 | 3.92 | 3.9 | 3.92 | 3.92 | +0.03 (+0.77%) | 4,086,251 |
18 Nov 2020 | INR | 3.82 | 3.9 | 3.82 | 3.89 | 3.89 | +0.04 (+1.04%) | 322,736 |
17 Nov 2020 | INR | 3.83 | 4.5 | 3.83 | 3.85 | 3.85 | +0.05 (+1.32%) | 221,342 |
13 Nov 2020 | INR | 3.78 | 3.82 | 3.76 | 3.8 | 3.8 | +0.04 (+1.06%) | 1,361,611 |
12 Nov 2020 | INR | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | +0.02 (+0.53%) | 884,131 |
11 Nov 2020 | INR | 3.73 | 3.75 | 3.73 | 3.74 | 3.74 | 0.0 (0.0%) | 211,149 |
10 Nov 2020 | INR | 3.7 | 3.75 | 3.7 | 3.74 | 3.74 | 0.0 (0.0%) | 777,914 |
9 Nov 2020 | INR | 3.73 | 3.74 | 3.7 | 3.74 | 3.74 | +0.02 (+0.54%) | 217,887 |
6 Nov 2020 | INR | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | +0.03 (+0.81%) | 1,198,005 |
5 Nov 2020 | INR | 3.69 | 3.69 | 3.65 | 3.69 | 3.69 | 0.0 (0.0%) | 1,777,301 |
4 Nov 2020 | INR | 3.69 | 3.69 | 3.67 | 3.69 | 3.69 | +0.01 (+0.27%) | 552,533 |
3 Nov 2020 | INR | 3.67 | 3.69 | 3.67 | 3.68 | 3.68 | +0.01 (+0.27%) | 1,793,498 |