Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 49.75 | 50.65 | 47.95 | 48.15 | 48.15 | -1.1 (-2.23%) | 19,333 |
9 Oct 2020 | INR | 50.5 | 50.65 | 48.8 | 49.25 | 49.25 | -0.55 (-1.10%) | 10,051 |
8 Oct 2020 | INR | 49.5 | 50.75 | 48.25 | 49.8 | 49.8 | +0.55 (+1.12%) | 14,133 |
7 Oct 2020 | INR | 49.7 | 50.3 | 48.3 | 49.25 | 49.25 | -0.4 (-0.81%) | 10,556 |
6 Oct 2020 | INR | 50.5 | 50.7 | 48.8 | 49.65 | 49.65 | -0.75 (-1.49%) | 9,836 |
5 Oct 2020 | INR | 53.95 | 53.95 | 50.15 | 50.4 | 50.4 | -0.7 (-1.37%) | 7,487 |
1 Oct 2020 | INR | 51.8 | 51.8 | 50.2 | 51.1 | 51.1 | +0.05 (+0.10%) | 7,394 |
30 Sep 2020 | INR | 51.4 | 51.8 | 50.45 | 51.05 | 51.05 | -0.05 (-0.10%) | 6,490 |
29 Sep 2020 | INR | 50 | 52.35 | 49.35 | 51.1 | 51.1 | +0.85 (+1.69%) | 14,877 |
28 Sep 2020 | INR | 50 | 51.65 | 48 | 50.25 | 50.25 | +2.5 (+5.24%) | 14,719 |
25 Sep 2020 | INR | 49 | 49 | 46.3 | 47.75 | 47.75 | +0.85 (+1.81%) | 15,014 |
24 Sep 2020 | INR | 47.35 | 47.75 | 46.2 | 46.9 | 46.9 | -1.05 (-2.19%) | 7,933 |
23 Sep 2020 | INR | 47.3 | 49.6 | 47.3 | 47.95 | 47.95 | -0.95 (-1.94%) | 7,693 |
22 Sep 2020 | INR | 50.9 | 50.9 | 47.4 | 48.9 | 48.9 | -1 (-2.00%) | 9,579 |
21 Sep 2020 | INR | 52.65 | 52.95 | 49 | 49.9 | 49.9 | -2.4 (-4.59%) | 31,302 |
18 Sep 2020 | INR | 53.4 | 53.8 | 52.25 | 52.3 | 52.3 | -0.35 (-0.66%) | 4,064 |
17 Sep 2020 | INR | 52.45 | 53.1 | 52.05 | 52.65 | 52.65 | +0.05 (+0.10%) | 5,508 |
16 Sep 2020 | INR | 52.7 | 52.95 | 52.1 | 52.6 | 52.6 | 0.0 (0.0%) | 3,263 |
15 Sep 2020 | INR | 53.1 | 53.9 | 51.95 | 52.6 | 52.6 | -0.25 (-0.47%) | 10,420 |
14 Sep 2020 | INR | 51.05 | 53.3 | 51.05 | 52.85 | 52.85 | +1.05 (+2.03%) | 9,426 |
11 Sep 2020 | INR | 52.95 | 53.8 | 50.8 | 51.8 | 51.8 | -0.7 (-1.33%) | 15,359 |
10 Sep 2020 | INR | 53.35 | 55.2 | 52.4 | 52.5 | 52.5 | +0.05 (+0.10%) | 3,948 |
9 Sep 2020 | INR | 50.6 | 53 | 50.6 | 52.45 | 52.45 | -0.05 (-0.10%) | 12,980 |
8 Sep 2020 | INR | 53.55 | 53.65 | 52.3 | 52.5 | 52.5 | -0.55 (-1.04%) | 2,782 |
7 Sep 2020 | INR | 53.85 | 54.2 | 51.5 | 53.05 | 53.05 | -0.5 (-0.93%) | 21,298 |
4 Sep 2020 | INR | 55 | 55 | 53 | 53.55 | 53.55 | -1.75 (-3.16%) | 7,593 |
3 Sep 2020 | INR | 55.6 | 55.9 | 52 | 55.3 | 55.3 | +1.85 (+3.46%) | 14,655 |
2 Sep 2020 | INR | 52.65 | 54 | 52.05 | 53.45 | 53.45 | +0.75 (+1.42%) | 7,156 |
1 Sep 2020 | INR | 50.05 | 53.65 | 50.05 | 52.7 | 52.7 | -0.9 (-1.68%) | 19,606 |
31 Aug 2020 | INR | 56.1 | 57 | 52 | 53.6 | 53.6 | -3.7 (-6.46%) | 61,349 |