Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 52.5 | 52.5 | 49.9 | 50.2 | 50.2 | -0.85 (-1.67%) | 81,349 |
9 Oct 2020 | INR | 51.35 | 52.65 | 50.8 | 51.05 | 51.05 | -0.05 (-0.10%) | 58,058 |
8 Oct 2020 | INR | 52.85 | 52.85 | 50.85 | 51.1 | 51.1 | -1.25 (-2.39%) | 116,531 |
7 Oct 2020 | INR | 52.2 | 53.85 | 52.2 | 52.35 | 52.35 | -0.75 (-1.41%) | 112,083 |
6 Oct 2020 | INR | 53.95 | 54.35 | 52.75 | 53.1 | 53.1 | -0.55 (-1.03%) | 85,644 |
5 Oct 2020 | INR | 54.7 | 55 | 52.9 | 53.65 | 53.65 | -0.25 (-0.46%) | 76,171 |
1 Oct 2020 | INR | 54.3 | 55.8 | 53.4 | 53.9 | 53.9 | +0.1 (+0.19%) | 100,863 |
30 Sep 2020 | INR | 56.5 | 56.6 | 53.25 | 53.8 | 53.8 | -2.45 (-4.36%) | 111,172 |
29 Sep 2020 | INR | 57.2 | 60 | 55.55 | 56.25 | 56.25 | +1 (+1.81%) | 963,536 |
28 Sep 2020 | INR | 52.6 | 56 | 50.95 | 55.25 | 55.25 | +4.6 (+9.08%) | 192,645 |
25 Sep 2020 | INR | 49.5 | 51.55 | 48.55 | 50.65 | 50.65 | +2.3 (+4.76%) | 50,080 |
24 Sep 2020 | INR | 50.35 | 50.35 | 48.1 | 48.35 | 48.35 | -2 (-3.97%) | 58,178 |
23 Sep 2020 | INR | 52 | 52 | 49.7 | 50.35 | 50.35 | +0.15 (+0.30%) | 85,289 |
22 Sep 2020 | INR | 51.05 | 52 | 48.3 | 50.2 | 50.2 | -1 (-1.95%) | 74,817 |
21 Sep 2020 | INR | 52.75 | 54.7 | 50.35 | 51.2 | 51.2 | -1.1 (-2.10%) | 247,283 |
18 Sep 2020 | INR | 53.55 | 54.7 | 51.9 | 52.3 | 52.3 | -1.15 (-2.15%) | 157,101 |
17 Sep 2020 | INR | 54.25 | 54.45 | 53.1 | 53.45 | 53.45 | -0.65 (-1.20%) | 45,616 |
16 Sep 2020 | INR | 55.9 | 55.9 | 53.8 | 54.1 | 54.1 | -1.25 (-2.26%) | 144,765 |
15 Sep 2020 | INR | 54.95 | 55.95 | 53.6 | 55.35 | 55.35 | +1.9 (+3.55%) | 127,092 |
14 Sep 2020 | INR | 51.1 | 54.1 | 51.1 | 53.45 | 53.45 | +2.35 (+4.60%) | 195,028 |
11 Sep 2020 | INR | 51.9 | 51.9 | 49.9 | 51.1 | 51.1 | 0.0 (0.0%) | 88,486 |
10 Sep 2020 | INR | 50.95 | 52.2 | 50 | 51.1 | 51.1 | +0.95 (+1.89%) | 192,510 |
9 Sep 2020 | INR | 51.05 | 51.4 | 49.75 | 50.15 | 50.15 | -1.7 (-3.28%) | 68,842 |
8 Sep 2020 | INR | 52.6 | 54.45 | 51.5 | 51.85 | 51.85 | -0.75 (-1.43%) | 147,655 |
7 Sep 2020 | INR | 54.65 | 55.1 | 52.25 | 52.6 | 52.6 | -2.05 (-3.75%) | 87,113 |
4 Sep 2020 | INR | 54.05 | 56.2 | 53.7 | 54.65 | 54.65 | -2.2 (-3.87%) | 117,032 |
3 Sep 2020 | INR | 54.9 | 57.5 | 54.05 | 56.85 | 56.85 | +2.85 (+5.28%) | 397,639 |
2 Sep 2020 | INR | 52 | 54.5 | 52 | 54 | 54 | +2.3 (+4.45%) | 153,689 |
1 Sep 2020 | INR | 50.75 | 52 | 49.3 | 51.7 | 51.7 | +0.35 (+0.68%) | 96,244 |
31 Aug 2020 | INR | 55.7 | 57 | 50.2 | 51.35 | 51.35 | -4.4 (-7.89%) | 465,909 |