Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 5.2 | 5.2 | 4.9 | 5.03 | 5.03 | -0.06 (-1.18%) | 350,993 |
9 Oct 2020 | INR | 5.02 | 5.29 | 5 | 5.09 | 5.09 | -0.03 (-0.59%) | 384,134 |
8 Oct 2020 | INR | 5.22 | 5.29 | 5 | 5.12 | 5.12 | -0.09 (-1.73%) | 517,848 |
7 Oct 2020 | INR | 5.1 | 5.3 | 5.1 | 5.21 | 5.21 | +0.04 (+0.77%) | 299,845 |
6 Oct 2020 | INR | 5.2 | 5.34 | 5.15 | 5.17 | 5.17 | -0.07 (-1.34%) | 359,260 |
5 Oct 2020 | INR | 5.35 | 5.35 | 5.22 | 5.24 | 5.24 | -0.02 (-0.38%) | 205,847 |
1 Oct 2020 | INR | 5.27 | 5.47 | 5.16 | 5.26 | 5.26 | -0.01 (-0.19%) | 247,602 |
30 Sep 2020 | INR | 5.47 | 5.47 | 5.24 | 5.27 | 5.27 | -0.11 (-2.04%) | 293,231 |
29 Sep 2020 | INR | 5.47 | 5.47 | 5.35 | 5.38 | 5.38 | -0.09 (-1.65%) | 197,487 |
28 Sep 2020 | INR | 5.42 | 5.5 | 5.36 | 5.47 | 5.47 | +0.07 (+1.30%) | 393,249 |
25 Sep 2020 | INR | 5.31 | 5.5 | 5.3 | 5.4 | 5.4 | +0.13 (+2.47%) | 229,602 |
24 Sep 2020 | INR | 5.5 | 5.5 | 5.14 | 5.27 | 5.27 | -0.23 (-4.18%) | 1,062,279 |
23 Sep 2020 | INR | 5.45 | 5.64 | 5.3 | 5.5 | 5.5 | +0.37 (+7.21%) | 316,566 |
22 Sep 2020 | INR | 5.33 | 5.33 | 4.92 | 5.13 | 5.13 | -0.14 (-2.66%) | 729,103 |
21 Sep 2020 | INR | 5.74 | 5.74 | 5.21 | 5.27 | 5.27 | -0.3 (-5.39%) | 846,520 |
18 Sep 2020 | INR | 5.73 | 5.73 | 5.54 | 5.57 | 5.57 | -0.16 (-2.79%) | 523,850 |
17 Sep 2020 | INR | 5.8 | 5.8 | 5.71 | 5.73 | 5.73 | -0.07 (-1.21%) | 444,117 |
16 Sep 2020 | INR | 5.85 | 5.85 | 5.71 | 5.8 | 5.8 | -0.06 (-1.02%) | 358,838 |
15 Sep 2020 | INR | 5.91 | 5.95 | 5.83 | 5.86 | 5.86 | +0.01 (+0.17%) | 160,712 |
14 Sep 2020 | INR | 5.91 | 5.95 | 5.84 | 5.85 | 5.85 | -0.03 (-0.51%) | 264,423 |
11 Sep 2020 | INR | 5.99 | 5.99 | 5.81 | 5.88 | 5.88 | -0.01 (-0.17%) | 172,473 |
10 Sep 2020 | INR | 6.1 | 6.1 | 5.85 | 5.89 | 5.89 | +0.02 (+0.34%) | 508,464 |
9 Sep 2020 | INR | 5.9 | 6 | 5.76 | 5.87 | 5.87 | -0.07 (-1.18%) | 587,966 |
8 Sep 2020 | INR | 6.16 | 6.3 | 5.91 | 5.94 | 5.94 | -0.21 (-3.41%) | 371,502 |
7 Sep 2020 | INR | 6.1 | 6.4 | 6 | 6.15 | 6.15 | +0.04 (+0.65%) | 1,229,544 |
4 Sep 2020 | INR | 5.98 | 6.31 | 5.8 | 6.11 | 6.11 | +0.12 (+2.00%) | 999,623 |
3 Sep 2020 | INR | 6.03 | 6.15 | 5.92 | 5.99 | 5.99 | -0.04 (-0.66%) | 172,779 |
2 Sep 2020 | INR | 5.99 | 6.05 | 5.84 | 6.03 | 6.03 | +0.15 (+2.55%) | 373,923 |
1 Sep 2020 | INR | 5.66 | 5.95 | 5.66 | 5.88 | 5.88 | -0.05 (-0.84%) | 647,569 |
31 Aug 2020 | INR | 6.4 | 6.45 | 5.86 | 5.93 | 5.93 | -0.35 (-5.57%) | 1,561,736 |