Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 18.55 | 18.55 | 17.8 | 18.05 | 18.05 | +0.2 (+1.12%) | 47,692 |
9 Oct 2020 | INR | 18 | 18 | 17.85 | 17.85 | 17.85 | -0.15 (-0.83%) | 26,955 |
8 Oct 2020 | INR | 18.4 | 18.4 | 17.8 | 18 | 18 | -0.15 (-0.83%) | 10,768 |
7 Oct 2020 | INR | 18.3 | 18.3 | 17.6 | 18.15 | 18.15 | -0.1 (-0.55%) | 28,389 |
6 Oct 2020 | INR | 18.95 | 18.95 | 18 | 18.25 | 18.25 | -0.15 (-0.82%) | 34,897 |
5 Oct 2020 | INR | 18.5 | 19.2 | 18.15 | 18.4 | 18.4 | -0.1 (-0.54%) | 12,100 |
1 Oct 2020 | INR | 18.7 | 19 | 18.35 | 18.5 | 18.5 | -0.45 (-2.37%) | 30,914 |
30 Sep 2020 | INR | 18.55 | 19.4 | 18.55 | 18.95 | 18.95 | -0.25 (-1.30%) | 15,048 |
29 Sep 2020 | INR | 19.25 | 19.65 | 19 | 19.2 | 19.2 | +0.05 (+0.26%) | 57,378 |
28 Sep 2020 | INR | 19.25 | 19.25 | 18.25 | 19.15 | 19.15 | +0.65 (+3.51%) | 87,596 |
25 Sep 2020 | INR | 18.05 | 19.25 | 18.05 | 18.5 | 18.5 | 0.0 (0.0%) | 33,970 |
24 Sep 2020 | INR | 18.7 | 18.85 | 18.2 | 18.5 | 18.5 | -0.2 (-1.07%) | 22,695 |
23 Sep 2020 | INR | 17.75 | 19.3 | 17.75 | 18.7 | 18.7 | +0.3 (+1.63%) | 176,920 |
22 Sep 2020 | INR | 18.6 | 18.6 | 17.25 | 18.4 | 18.4 | +0.45 (+2.51%) | 62,990 |
21 Sep 2020 | INR | 19.4 | 19.45 | 17.75 | 17.95 | 17.95 | -0.6 (-3.23%) | 170,853 |
18 Sep 2020 | INR | 17.6 | 18.65 | 17.6 | 18.55 | 18.55 | +0.75 (+4.21%) | 132,379 |
17 Sep 2020 | INR | 17.7 | 18 | 17.55 | 17.8 | 17.8 | -0.1 (-0.56%) | 57,696 |
16 Sep 2020 | INR | 18.9 | 18.9 | 17.8 | 17.9 | 17.9 | -0.45 (-2.45%) | 120,274 |
15 Sep 2020 | INR | 17.6 | 18.5 | 17.6 | 18.35 | 18.35 | +0.5 (+2.80%) | 42,912 |
14 Sep 2020 | INR | 17.95 | 18.4 | 17.2 | 17.85 | 17.85 | +0.3 (+1.71%) | 246,265 |
11 Sep 2020 | INR | 17.95 | 17.95 | 17.25 | 17.55 | 17.55 | 0.0 (0.0%) | 30,989 |
10 Sep 2020 | INR | 17.85 | 17.95 | 17.2 | 17.55 | 17.55 | +0.2 (+1.15%) | 56,713 |
9 Sep 2020 | INR | 18 | 18 | 17.15 | 17.35 | 17.35 | -0.5 (-2.80%) | 53,362 |
8 Sep 2020 | INR | 18.5 | 18.5 | 17.5 | 17.85 | 17.85 | -0.35 (-1.92%) | 59,799 |
7 Sep 2020 | INR | 17.4 | 18.3 | 17.2 | 18.2 | 18.2 | +0.75 (+4.30%) | 73,308 |
4 Sep 2020 | INR | 17.9 | 18 | 17.2 | 17.45 | 17.45 | -0.55 (-3.06%) | 67,246 |
3 Sep 2020 | INR | 18.85 | 18.85 | 17.7 | 18 | 18 | -0.1 (-0.55%) | 41,340 |
2 Sep 2020 | INR | 18.3 | 18.35 | 17.9 | 18.1 | 18.1 | +0.05 (+0.28%) | 46,992 |
1 Sep 2020 | INR | 17.75 | 18.45 | 17.75 | 18.05 | 18.05 | -0.45 (-2.43%) | 39,583 |
31 Aug 2020 | INR | 18.95 | 19.25 | 18.15 | 18.5 | 18.5 | +0.15 (+0.82%) | 123,883 |