Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 3.4 | 3.58 | 3.3 | 3.38 | 3.38 | -0.03 (-0.88%) | 3,980 |
9 Oct 2020 | INR | 3.42 | 3.57 | 3.41 | 3.41 | 3.41 | -0.01 (-0.29%) | 230 |
8 Oct 2020 | INR | 3.59 | 3.67 | 3.4 | 3.42 | 3.42 | -0.08 (-2.29%) | 3,419 |
7 Oct 2020 | INR | 3.45 | 3.61 | 3.44 | 3.5 | 3.5 | +0.02 (+0.57%) | 588 |
6 Oct 2020 | INR | 3.67 | 3.67 | 3.42 | 3.48 | 3.48 | -0.02 (-0.57%) | 6,948 |
5 Oct 2020 | INR | 3.55 | 3.55 | 3.45 | 3.5 | 3.5 | -0.09 (-2.51%) | 2,050 |
1 Oct 2020 | INR | 3.85 | 3.85 | 3.58 | 3.59 | 3.59 | -0.14 (-3.75%) | 4,821 |
30 Sep 2020 | INR | 3.68 | 3.73 | 3.54 | 3.73 | 3.73 | +0.17 (+4.78%) | 1,550 |
29 Sep 2020 | INR | 3.5 | 3.68 | 3.43 | 3.56 | 3.56 | +0.05 (+1.42%) | 7,595 |
28 Sep 2020 | INR | 3.4 | 3.51 | 3.4 | 3.51 | 3.51 | +0.16 (+4.78%) | 1,813 |
25 Sep 2020 | INR | 3.46 | 3.67 | 3.35 | 3.35 | 3.35 | -0.17 (-4.83%) | 5,802 |
24 Sep 2020 | INR | 3.81 | 3.81 | 3.52 | 3.52 | 3.52 | -0.18 (-4.86%) | 41,473 |
23 Sep 2020 | INR | 3.67 | 3.99 | 3.65 | 3.7 | 3.7 | -0.14 (-3.65%) | 28,878 |
22 Sep 2020 | INR | 3.63 | 3.96 | 3.63 | 3.84 | 3.84 | +0.06 (+1.59%) | 10,616 |
21 Sep 2020 | INR | 3.95 | 4.1 | 3.76 | 3.78 | 3.78 | -0.17 (-4.30%) | 13,571 |
18 Sep 2020 | INR | 3.82 | 4.2 | 3.81 | 3.95 | 3.95 | -0.05 (-1.25%) | 12,315 |
17 Sep 2020 | INR | 4.12 | 4.2 | 3.88 | 4 | 4 | -0.08 (-1.96%) | 17,384 |
16 Sep 2020 | INR | 3.82 | 4.12 | 3.82 | 4.08 | 4.08 | +0.15 (+3.82%) | 7,005 |
15 Sep 2020 | INR | 3.89 | 4 | 3.89 | 3.93 | 3.93 | -0.02 (-0.51%) | 4,102 |
14 Sep 2020 | INR | 4.09 | 4.17 | 3.9 | 3.95 | 3.95 | -0.03 (-0.75%) | 30,500 |
11 Sep 2020 | INR | 4.01 | 4.1 | 3.93 | 3.98 | 3.98 | -0.15 (-3.63%) | 32,315 |
10 Sep 2020 | INR | 3.95 | 4.15 | 3.86 | 4.13 | 4.13 | +0.17 (+4.29%) | 11,518 |
9 Sep 2020 | INR | 4 | 4.01 | 3.96 | 3.96 | 3.96 | -0.2 (-4.81%) | 77,006 |
8 Sep 2020 | INR | 4.2 | 4.41 | 3.99 | 4.16 | 4.16 | -0.04 (-0.95%) | 81,907 |
7 Sep 2020 | INR | 4.2 | 4.21 | 4.06 | 4.2 | 4.2 | +0.19 (+4.74%) | 109,647 |
4 Sep 2020 | INR | 4.03 | 4.03 | 3.84 | 4.01 | 4.01 | +0.17 (+4.43%) | 155,888 |
3 Sep 2020 | INR | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | +0.18 (+4.92%) | 13,326 |
2 Sep 2020 | INR | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | +0.17 (+4.87%) | 21,740 |
1 Sep 2020 | INR | 3.48 | 3.49 | 3.33 | 3.49 | 3.49 | +0.16 (+4.80%) | 27,141 |
31 Aug 2020 | INR | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | +0.15 (+4.72%) | 32,788 |