Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 1.41 | 1.47 | 1.35 | 1.42 | 1.42 | +0.01 (+0.71%) | 878,198 |
9 Oct 2020 | INR | 1.39 | 1.43 | 1.37 | 1.41 | 1.41 | 0.0 (0.0%) | 530,823 |
8 Oct 2020 | INR | 1.46 | 1.46 | 1.37 | 1.41 | 1.41 | 0.0 (0.0%) | 649,071 |
7 Oct 2020 | INR | 1.44 | 1.48 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 792,976 |
6 Oct 2020 | INR | 1.38 | 1.42 | 1.32 | 1.42 | 1.42 | +0.06 (+4.41%) | 1,141,142 |
5 Oct 2020 | INR | 1.4 | 1.41 | 1.34 | 1.36 | 1.36 | -0.05 (-3.55%) | 1,103,538 |
1 Oct 2020 | INR | 1.42 | 1.47 | 1.4 | 1.41 | 1.41 | -0.06 (-4.08%) | 1,406,570 |
30 Sep 2020 | INR | 1.5 | 1.5 | 1.4 | 1.47 | 1.47 | 0.0 (0.0%) | 684,656 |
29 Sep 2020 | INR | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -0.07 (-4.55%) | 820,824 |
28 Sep 2020 | INR | 1.54 | 1.54 | 1.45 | 1.54 | 1.54 | +0.07 (+4.76%) | 2,058,102 |
25 Sep 2020 | INR | 1.39 | 1.47 | 1.35 | 1.47 | 1.47 | +0.07 (+5.00%) | 966,917 |
24 Sep 2020 | INR | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | -0.07 (-4.76%) | 552,271 |
23 Sep 2020 | INR | 1.47 | 1.53 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 817,796 |
22 Sep 2020 | INR | 1.47 | 1.54 | 1.45 | 1.5 | 1.5 | +0.01 (+0.67%) | 504,289 |
21 Sep 2020 | INR | 1.55 | 1.58 | 1.48 | 1.49 | 1.49 | -0.06 (-3.87%) | 1,289,823 |
18 Sep 2020 | INR | 1.6 | 1.6 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 792,068 |
17 Sep 2020 | INR | 1.57 | 1.61 | 1.55 | 1.57 | 1.57 | -0.05 (-3.09%) | 704,738 |
16 Sep 2020 | INR | 1.6 | 1.63 | 1.57 | 1.62 | 1.62 | -0.01 (-0.61%) | 727,767 |
15 Sep 2020 | INR | 1.69 | 1.69 | 1.6 | 1.63 | 1.63 | -0.02 (-1.21%) | 333,511 |
14 Sep 2020 | INR | 1.74 | 1.74 | 1.6 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,236,068 |
11 Sep 2020 | INR | 1.63 | 1.7 | 1.62 | 1.68 | 1.68 | 0.0 (0.0%) | 824,838 |
10 Sep 2020 | INR | 1.71 | 1.77 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 698,336 |
9 Sep 2020 | INR | 1.6 | 1.74 | 1.6 | 1.7 | 1.7 | +0.02 (+1.19%) | 1,382,663 |
8 Sep 2020 | INR | 1.84 | 1.84 | 1.68 | 1.68 | 1.68 | -0.08 (-4.55%) | 1,948,893 |
7 Sep 2020 | INR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | +0.08 (+4.76%) | 647,146 |
4 Sep 2020 | INR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | +0.08 (+5%) | 242,862 |
3 Sep 2020 | INR | 1.5 | 1.63 | 1.5 | 1.6 | 1.6 | +0.04 (+2.56%) | 2,102,378 |
2 Sep 2020 | INR | 1.69 | 1.69 | 1.56 | 1.56 | 1.56 | -0.08 (-4.88%) | 3,101,271 |
1 Sep 2020 | INR | 1.64 | 1.77 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 1,284,411 |
31 Aug 2020 | INR | 1.85 | 1.85 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 2,305,265 |