Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | INR | 5.15 | 5.16 | 4.8 | 4.82 | 4.82 | -0.23 (-4.55%) | 28,947 |
8 Oct 2020 | INR | 5 | 5.13 | 4.95 | 5.05 | 5.05 | +0.16 (+3.27%) | 59,763 |
7 Oct 2020 | INR | 4.65 | 5.06 | 4.65 | 4.89 | 4.89 | +0.07 (+1.45%) | 26,381 |
6 Oct 2020 | INR | 5 | 5.05 | 4.82 | 4.82 | 4.82 | -0.25 (-4.93%) | 97,727 |
5 Oct 2020 | INR | 5.3 | 5.4 | 5.07 | 5.07 | 5.07 | -0.26 (-4.88%) | 47,035 |
1 Oct 2020 | INR | 5.3 | 5.46 | 5.19 | 5.33 | 5.33 | -0.07 (-1.30%) | 17,155 |
30 Sep 2020 | INR | 5.7 | 5.75 | 5.34 | 5.4 | 5.4 | -0.15 (-2.70%) | 71,282 |
29 Sep 2020 | INR | 5.5 | 5.56 | 5.45 | 5.55 | 5.55 | +0.25 (+4.72%) | 103,045 |
28 Sep 2020 | INR | 5.15 | 5.3 | 5.05 | 5.3 | 5.3 | +0.25 (+4.95%) | 57,827 |
25 Sep 2020 | INR | 4.95 | 5.11 | 4.69 | 5.05 | 5.05 | +0.12 (+2.43%) | 301,331 |
24 Sep 2020 | INR | 5 | 5.05 | 4.93 | 4.93 | 4.93 | -0.25 (-4.83%) | 96,530 |
23 Sep 2020 | INR | 5.4 | 5.51 | 5.18 | 5.18 | 5.18 | -0.27 (-4.95%) | 123,354 |
22 Sep 2020 | INR | 5.7 | 5.7 | 5.45 | 5.45 | 5.45 | -0.28 (-4.89%) | 48,179 |
21 Sep 2020 | INR | 5.85 | 6.05 | 5.6 | 5.73 | 5.73 | -0.06 (-1.04%) | 64,095 |
18 Sep 2020 | INR | 5.8 | 5.9 | 5.51 | 5.79 | 5.79 | 0.0 (0.0%) | 53,184 |
17 Sep 2020 | INR | 5.75 | 5.91 | 5.75 | 5.79 | 5.79 | -0.2 (-3.34%) | 51,423 |
16 Sep 2020 | INR | 6.33 | 6.33 | 5.99 | 5.99 | 5.99 | -0.31 (-4.92%) | 47,407 |
15 Sep 2020 | INR | 6.31 | 6.32 | 5.73 | 6.3 | 6.3 | +0.28 (+4.65%) | 119,614 |
14 Sep 2020 | INR | 5.7 | 6.02 | 5.7 | 6.02 | 6.02 | +0.28 (+4.88%) | 174,630 |
11 Sep 2020 | INR | 5.9 | 5.99 | 5.65 | 5.74 | 5.74 | -0.04 (-0.69%) | 94,295 |
10 Sep 2020 | INR | 5.7 | 5.97 | 5.5 | 5.78 | 5.78 | +0.05 (+0.87%) | 73,282 |
9 Sep 2020 | INR | 6 | 6.01 | 5.73 | 5.73 | 5.73 | -0.3 (-4.98%) | 29,744 |
8 Sep 2020 | INR | 5.98 | 6.25 | 5.9 | 6.03 | 6.03 | +0.03 (+0.50%) | 69,306 |
7 Sep 2020 | INR | 5.85 | 6.09 | 5.81 | 6 | 6 | +0.13 (+2.21%) | 27,985 |
4 Sep 2020 | INR | 5.75 | 6.2 | 5.7 | 5.87 | 5.87 | -0.04 (-0.68%) | 102,508 |
3 Sep 2020 | INR | 6 | 6.16 | 5.84 | 5.91 | 5.91 | -0.11 (-1.83%) | 46,168 |
2 Sep 2020 | INR | 6.01 | 6.26 | 5.9 | 6.02 | 6.02 | -0.13 (-2.11%) | 43,526 |
1 Sep 2020 | INR | 6.15 | 6.21 | 6.13 | 6.15 | 6.15 | -0.3 (-4.65%) | 67,375 |
31 Aug 2020 | INR | 6.85 | 7.05 | 6.45 | 6.45 | 6.45 | -0.33 (-4.87%) | 172,560 |
28 Aug 2020 | INR | 6.62 | 6.78 | 6.49 | 6.78 | 6.78 | +0.32 (+4.95%) | 40,615 |