Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 17.55 | 17.6 | 16.75 | 17 | 17 | +0.15 (+0.89%) | 69,926 |
9 Oct 2020 | INR | 17 | 17.15 | 16.55 | 16.85 | 16.85 | +0.05 (+0.30%) | 18,576 |
8 Oct 2020 | INR | 17.2 | 17.2 | 16.15 | 16.8 | 16.8 | 0.0 (0.0%) | 54,057 |
7 Oct 2020 | INR | 16 | 17.35 | 16 | 16.8 | 16.8 | +0.55 (+3.38%) | 138,173 |
6 Oct 2020 | INR | 16.45 | 17.05 | 16.1 | 16.25 | 16.25 | +0.05 (+0.31%) | 40,675 |
5 Oct 2020 | INR | 16.3 | 16.8 | 16.15 | 16.2 | 16.2 | +0.3 (+1.89%) | 28,930 |
1 Oct 2020 | INR | 16.15 | 16.3 | 15.75 | 15.9 | 15.9 | -0.4 (-2.45%) | 8,016 |
30 Sep 2020 | INR | 15.7 | 16.5 | 15.3 | 16.3 | 16.3 | +0.65 (+4.15%) | 30,222 |
29 Sep 2020 | INR | 16.3 | 16.3 | 15.5 | 15.65 | 15.65 | -0.3 (-1.88%) | 6,595 |
28 Sep 2020 | INR | 15.85 | 16.6 | 15.65 | 15.95 | 15.95 | -0.05 (-0.31%) | 4,642 |
25 Sep 2020 | INR | 15.5 | 16.8 | 15.5 | 16 | 16 | +0.4 (+2.56%) | 21,276 |
24 Sep 2020 | INR | 16 | 16 | 15 | 15.6 | 15.6 | 0.0 (0.0%) | 8,785 |
23 Sep 2020 | INR | 16 | 16 | 15.4 | 15.6 | 15.6 | -0.1 (-0.64%) | 12,352 |
22 Sep 2020 | INR | 15.15 | 16 | 14.6 | 15.7 | 15.7 | +0.5 (+3.29%) | 40,142 |
21 Sep 2020 | INR | 16 | 17.05 | 14.7 | 15.2 | 15.2 | -1.25 (-7.60%) | 35,828 |
18 Sep 2020 | INR | 15.7 | 16.95 | 15.7 | 16.45 | 16.45 | +0.85 (+5.45%) | 441,545 |
17 Sep 2020 | INR | 15.7 | 15.9 | 15.4 | 15.6 | 15.6 | -0.2 (-1.27%) | 10,580 |
16 Sep 2020 | INR | 16.05 | 16.2 | 15.7 | 15.8 | 15.8 | -0.25 (-1.56%) | 25,902 |
15 Sep 2020 | INR | 16.05 | 16.1 | 15.95 | 16.05 | 16.05 | +0.05 (+0.31%) | 2,060 |
14 Sep 2020 | INR | 16.3 | 16.35 | 15.85 | 16 | 16 | 0.0 (0.0%) | 35,626 |
11 Sep 2020 | INR | 16.15 | 16.4 | 15.85 | 16 | 16 | -0.05 (-0.31%) | 9,976 |
10 Sep 2020 | INR | 16.3 | 16.65 | 15.7 | 16.05 | 16.05 | -0.25 (-1.53%) | 26,855 |
9 Sep 2020 | INR | 15.85 | 17.2 | 15.25 | 16.3 | 16.3 | +0.55 (+3.49%) | 61,026 |
8 Sep 2020 | INR | 16.15 | 16.4 | 15.5 | 15.75 | 15.75 | -0.35 (-2.17%) | 37,438 |
7 Sep 2020 | INR | 16.8 | 16.95 | 16.05 | 16.1 | 16.1 | +0.15 (+0.94%) | 18,503 |
4 Sep 2020 | INR | 16.3 | 16.8 | 15.65 | 15.95 | 15.95 | -0.3 (-1.85%) | 73,852 |
3 Sep 2020 | INR | 16.5 | 16.5 | 16.05 | 16.25 | 16.25 | +0.25 (+1.56%) | 18,584 |
2 Sep 2020 | INR | 16.2 | 16.4 | 15.9 | 16 | 16 | +0.4 (+2.56%) | 6,659 |
1 Sep 2020 | INR | 16.5 | 16.5 | 15.6 | 15.6 | 15.6 | -0.43 (-2.68%) | 44,291 |
31 Aug 2020 | INR | 17.4 | 17.4 | 14.75 | 16.03 | 16.03 | -0.96 (-5.65%) | 214,969 |