Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 18.4 | 18.4 | 17.5 | 18.15 | 18.15 | -0.25 (-1.36%) | 14,479 |
9 Oct 2020 | INR | 18.65 | 18.65 | 17.9 | 18.4 | 18.4 | -0.05 (-0.27%) | 8,669 |
8 Oct 2020 | INR | 18.1 | 19.05 | 18.1 | 18.45 | 18.45 | -0.2 (-1.07%) | 9,757 |
7 Oct 2020 | INR | 19.4 | 19.4 | 18.25 | 18.65 | 18.65 | -0.15 (-0.80%) | 17,001 |
6 Oct 2020 | INR | 19.6 | 19.6 | 18.25 | 18.8 | 18.8 | 0.0 (0.0%) | 27,247 |
5 Oct 2020 | INR | 19.2 | 19.95 | 18.45 | 18.8 | 18.8 | -0.35 (-1.83%) | 14,093 |
1 Oct 2020 | INR | 18.95 | 19.35 | 18.9 | 19.15 | 19.15 | +0.7 (+3.79%) | 34,840 |
30 Sep 2020 | INR | 17.75 | 18.45 | 17.7 | 18.45 | 18.45 | +0.85 (+4.83%) | 17,005 |
29 Sep 2020 | INR | 18.1 | 18.4 | 17.15 | 17.6 | 17.6 | 0.0 (0.0%) | 14,803 |
28 Sep 2020 | INR | 16.55 | 17.6 | 16.55 | 17.6 | 17.6 | +0.8 (+4.76%) | 15,735 |
25 Sep 2020 | INR | 16.2 | 16.9 | 16 | 16.8 | 16.8 | +0.2 (+1.20%) | 13,462 |
24 Sep 2020 | INR | 17.5 | 17.5 | 16.6 | 16.6 | 16.6 | -0.75 (-4.32%) | 3,223 |
23 Sep 2020 | INR | 17.75 | 17.9 | 17.15 | 17.35 | 17.35 | -0.25 (-1.42%) | 4,393 |
22 Sep 2020 | INR | 17.85 | 17.9 | 17.3 | 17.6 | 17.6 | -0.6 (-3.30%) | 7,786 |
21 Sep 2020 | INR | 18.85 | 19.05 | 18.1 | 18.2 | 18.2 | -0.55 (-2.93%) | 9,932 |
18 Sep 2020 | INR | 19.2 | 19.75 | 18.6 | 18.75 | 18.75 | -0.25 (-1.32%) | 7,149 |
17 Sep 2020 | INR | 19.05 | 19.45 | 18.5 | 19 | 19 | -0.3 (-1.55%) | 4,757 |
16 Sep 2020 | INR | 19.45 | 19.75 | 18.8 | 19.3 | 19.3 | -0.2 (-1.03%) | 8,766 |
15 Sep 2020 | INR | 19.25 | 19.75 | 19 | 19.5 | 19.5 | +0.25 (+1.30%) | 7,131 |
14 Sep 2020 | INR | 18.5 | 19.35 | 18.5 | 19.25 | 19.25 | +0.8 (+4.34%) | 5,646 |
11 Sep 2020 | INR | 18.45 | 18.6 | 18.1 | 18.45 | 18.45 | +0.4 (+2.22%) | 3,590 |
10 Sep 2020 | INR | 18.8 | 18.8 | 17.8 | 18.05 | 18.05 | -0.1 (-0.55%) | 7,320 |
9 Sep 2020 | INR | 18.2 | 18.4 | 17.7 | 18.15 | 18.15 | -0.4 (-2.16%) | 9,723 |
8 Sep 2020 | INR | 19.2 | 19.2 | 18.25 | 18.55 | 18.55 | -0.1 (-0.54%) | 5,477 |
7 Sep 2020 | INR | 19.05 | 19.05 | 18.5 | 18.65 | 18.65 | -0.4 (-2.10%) | 11,502 |
4 Sep 2020 | INR | 19.25 | 19.25 | 18.85 | 19.05 | 19.05 | -0.2 (-1.04%) | 4,399 |
3 Sep 2020 | INR | 19.25 | 20.05 | 19 | 19.25 | 19.25 | +0.15 (+0.79%) | 20,788 |
2 Sep 2020 | INR | 19.2 | 19.65 | 18.95 | 19.1 | 19.1 | -0.45 (-2.30%) | 11,318 |
1 Sep 2020 | INR | 20 | 20.45 | 19.5 | 19.55 | 19.55 | -0.95 (-4.63%) | 8,623 |
31 Aug 2020 | INR | 22 | 22 | 20.5 | 20.5 | 20.5 | -1.05 (-4.87%) | 11,296 |