Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 5.65 | 5.94 | 5.65 | 5.8 | 5.8 | -0.05 (-0.85%) | 112,913 |
9 Oct 2020 | INR | 5.8 | 5.91 | 5.76 | 5.85 | 5.85 | +0.02 (+0.34%) | 124,200 |
8 Oct 2020 | INR | 6.14 | 6.14 | 5.81 | 5.83 | 5.83 | -0.1 (-1.69%) | 181,174 |
7 Oct 2020 | INR | 6.13 | 6.13 | 5.87 | 5.93 | 5.93 | -0.08 (-1.33%) | 214,306 |
6 Oct 2020 | INR | 6 | 6.17 | 5.98 | 6.01 | 6.01 | -0.01 (-0.17%) | 172,306 |
5 Oct 2020 | INR | 6 | 6.18 | 6 | 6.02 | 6.02 | +0.02 (+0.33%) | 189,900 |
1 Oct 2020 | INR | 5.95 | 6.1 | 5.95 | 6 | 6 | -0.02 (-0.33%) | 203,337 |
30 Sep 2020 | INR | 6.01 | 6.13 | 5.95 | 6.02 | 6.02 | -0.06 (-0.99%) | 205,970 |
29 Sep 2020 | INR | 6.05 | 6.25 | 6.05 | 6.08 | 6.08 | -0.06 (-0.98%) | 122,288 |
28 Sep 2020 | INR | 6.59 | 6.59 | 6.05 | 6.14 | 6.14 | +0.15 (+2.50%) | 139,882 |
25 Sep 2020 | INR | 5.86 | 6.1 | 5.79 | 5.99 | 5.99 | +0.25 (+4.36%) | 138,040 |
24 Sep 2020 | INR | 5.9 | 5.99 | 5.64 | 5.74 | 5.74 | -0.18 (-3.04%) | 258,117 |
23 Sep 2020 | INR | 6.05 | 6.14 | 5.81 | 5.92 | 5.92 | -0.05 (-0.84%) | 254,996 |
22 Sep 2020 | INR | 6.26 | 6.26 | 5.84 | 5.97 | 5.97 | -0.29 (-4.63%) | 552,951 |
21 Sep 2020 | INR | 6.52 | 6.6 | 6.19 | 6.26 | 6.26 | -0.32 (-4.86%) | 485,444 |
18 Sep 2020 | INR | 6.7 | 6.77 | 6.52 | 6.58 | 6.58 | -0.13 (-1.94%) | 300,215 |
17 Sep 2020 | INR | 6.9 | 6.9 | 6.65 | 6.71 | 6.71 | -0.07 (-1.03%) | 326,601 |
16 Sep 2020 | INR | 6.83 | 6.94 | 6.75 | 6.78 | 6.78 | -0.1 (-1.45%) | 185,844 |
15 Sep 2020 | INR | 6.94 | 6.94 | 6.8 | 6.88 | 6.88 | +0.03 (+0.44%) | 236,249 |
14 Sep 2020 | INR | 6.85 | 6.98 | 6.8 | 6.85 | 6.85 | +0.04 (+0.59%) | 321,911 |
11 Sep 2020 | INR | 6.85 | 6.9 | 6.76 | 6.81 | 6.81 | -0.05 (-0.73%) | 321,924 |
10 Sep 2020 | INR | 6.75 | 7.1 | 6.75 | 6.86 | 6.86 | +0.04 (+0.59%) | 243,094 |
9 Sep 2020 | INR | 7.05 | 7.05 | 6.66 | 6.82 | 6.82 | -0.16 (-2.29%) | 317,241 |
8 Sep 2020 | INR | 7.11 | 7.16 | 6.95 | 6.98 | 6.98 | -0.13 (-1.83%) | 332,626 |
7 Sep 2020 | INR | 7.1 | 7.41 | 7.08 | 7.11 | 7.11 | +0.05 (+0.71%) | 367,337 |
4 Sep 2020 | INR | 6.79 | 7.95 | 6.62 | 7.06 | 7.06 | +0.25 (+3.67%) | 1,861,371 |
3 Sep 2020 | INR | 6.8 | 6.91 | 6.77 | 6.81 | 6.81 | -0.02 (-0.29%) | 127,368 |
2 Sep 2020 | INR | 6.8 | 6.95 | 6.5 | 6.83 | 6.83 | -0.04 (-0.58%) | 363,528 |
1 Sep 2020 | INR | 6.7 | 7.06 | 6.7 | 6.87 | 6.87 | -0.02 (-0.29%) | 222,601 |
31 Aug 2020 | INR | 7.3 | 7.35 | 6.86 | 6.89 | 6.89 | -0.32 (-4.44%) | 754,042 |