Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 4.14 | 4.14 | 3.86 | 3.89 | 3.89 | -0.11 (-2.75%) | 4,923 |
9 Oct 2020 | INR | 4 | 4.06 | 4 | 4 | 4 | -0.06 (-1.48%) | 2,871 |
8 Oct 2020 | INR | 4.08 | 4.08 | 3.95 | 4.06 | 4.06 | +0.16 (+4.10%) | 6,516 |
7 Oct 2020 | INR | 4.04 | 4.04 | 3.85 | 3.9 | 3.9 | -0.14 (-3.47%) | 4,535 |
6 Oct 2020 | INR | 4 | 4.08 | 3.94 | 4.04 | 4.04 | +0.05 (+1.25%) | 1,235 |
5 Oct 2020 | INR | 4 | 4 | 3.9 | 3.99 | 3.99 | 0.0 (0.0%) | 3,700 |
1 Oct 2020 | INR | 4.25 | 4.34 | 3.99 | 3.99 | 3.99 | -0.15 (-3.62%) | 34,050 |
30 Sep 2020 | INR | 4.24 | 4.24 | 4.14 | 4.14 | 4.14 | +0.06 (+1.47%) | 1,500 |
29 Sep 2020 | INR | 3.84 | 4.08 | 3.81 | 4.08 | 4.08 | +0.19 (+4.88%) | 10,035 |
28 Sep 2020 | INR | 4 | 4 | 3.89 | 3.89 | 3.89 | -0.01 (-0.26%) | 252 |
25 Sep 2020 | INR | 3.9 | 3.99 | 3.88 | 3.9 | 3.9 | +0.06 (+1.56%) | 156 |
24 Sep 2020 | INR | 3.75 | 3.99 | 3.7 | 3.84 | 3.84 | +0.03 (+0.79%) | 2,056 |
23 Sep 2020 | INR | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | -0.09 (-2.31%) | 515 |
22 Sep 2020 | INR | 3.99 | 4.04 | 3.89 | 3.9 | 3.9 | -0.13 (-3.23%) | 3,816 |
21 Sep 2020 | INR | 4.16 | 4.16 | 4.03 | 4.03 | 4.03 | -0.21 (-4.95%) | 6,996 |
18 Sep 2020 | INR | 4.19 | 4.24 | 4.05 | 4.24 | 4.24 | +0.13 (+3.16%) | 5,850 |
17 Sep 2020 | INR | 4.15 | 4.19 | 3.99 | 4.11 | 4.11 | -0.09 (-2.14%) | 7,929 |
16 Sep 2020 | INR | 4.36 | 4.36 | 4.2 | 4.2 | 4.2 | -0.22 (-4.98%) | 2,002 |
15 Sep 2020 | INR | 4.35 | 4.42 | 4.21 | 4.42 | 4.42 | -0.01 (-0.23%) | 5,998 |
14 Sep 2020 | INR | 4.69 | 4.69 | 4.35 | 4.43 | 4.43 | -0.11 (-2.42%) | 5,844 |
11 Sep 2020 | INR | 4.51 | 4.54 | 4.45 | 4.54 | 4.54 | +0.21 (+4.85%) | 701 |
10 Sep 2020 | INR | 4.3 | 4.45 | 4.3 | 4.33 | 4.33 | -0.15 (-3.35%) | 6,253 |
9 Sep 2020 | INR | 4.41 | 4.51 | 4.41 | 4.48 | 4.48 | -0.07 (-1.54%) | 4,200 |
8 Sep 2020 | INR | 4.59 | 4.76 | 4.54 | 4.55 | 4.55 | -0.04 (-0.87%) | 3,336 |
7 Sep 2020 | INR | 4.51 | 4.59 | 4.45 | 4.59 | 4.59 | +0.21 (+4.79%) | 14,299 |
4 Sep 2020 | INR | 4.4 | 4.77 | 4.35 | 4.38 | 4.38 | -0.19 (-4.16%) | 26,936 |
3 Sep 2020 | INR | 4.36 | 4.57 | 4.36 | 4.57 | 4.57 | +0.21 (+4.82%) | 3,555 |
2 Sep 2020 | INR | 4.35 | 4.4 | 4.34 | 4.36 | 4.36 | -0.2 (-4.39%) | 13,506 |
1 Sep 2020 | INR | 4.71 | 4.71 | 4.52 | 4.56 | 4.56 | -0.19 (-4%) | 7,515 |
31 Aug 2020 | INR | 4.95 | 4.95 | 4.75 | 4.75 | 4.75 | -0.24 (-4.81%) | 27,385 |