Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 9.16 | 9.16 | 8.82 | 8.95 | 8.95 | -0.32 (-3.45%) | 22,154 |
9 Oct 2020 | INR | 9.51 | 9.51 | 9.2 | 9.27 | 9.27 | -0.14 (-1.49%) | 1,667 |
8 Oct 2020 | INR | 9.45 | 9.46 | 9.2 | 9.41 | 9.41 | -0.05 (-0.53%) | 2,673 |
7 Oct 2020 | INR | 9.56 | 9.56 | 9.39 | 9.46 | 9.46 | -0.03 (-0.32%) | 798 |
6 Oct 2020 | INR | 9.59 | 9.59 | 9.45 | 9.49 | 9.49 | -0.1 (-1.04%) | 7,961 |
5 Oct 2020 | INR | 9.54 | 9.71 | 9.54 | 9.59 | 9.59 | -0.41 (-4.10%) | 2,669 |
1 Oct 2020 | INR | 9.85 | 10.01 | 9.7 | 10 | 10 | +0.22 (+2.25%) | 4,639 |
30 Sep 2020 | INR | 10.3 | 10.3 | 9.69 | 9.78 | 9.78 | -0.26 (-2.59%) | 8,903 |
29 Sep 2020 | INR | 10.65 | 10.65 | 9.88 | 10.04 | 10.04 | -0.13 (-1.28%) | 4,478 |
28 Sep 2020 | INR | 10.14 | 10.2 | 10.09 | 10.17 | 10.17 | +0.28 (+2.83%) | 4,993 |
25 Sep 2020 | INR | 9.75 | 9.99 | 9.21 | 9.89 | 9.89 | +0.32 (+3.34%) | 13,602 |
24 Sep 2020 | INR | 10.43 | 10.43 | 9.47 | 9.57 | 9.57 | -0.39 (-3.92%) | 15,707 |
23 Sep 2020 | INR | 10.81 | 10.81 | 9.9 | 9.96 | 9.96 | -0.41 (-3.95%) | 8,144 |
22 Sep 2020 | INR | 10.59 | 10.95 | 10.27 | 10.37 | 10.37 | -0.43 (-3.98%) | 4,410 |
21 Sep 2020 | INR | 11.2 | 11.2 | 10.8 | 10.8 | 10.8 | -0.56 (-4.93%) | 12,859 |
18 Sep 2020 | INR | 11.29 | 11.71 | 11.2 | 11.36 | 11.36 | -0.27 (-2.32%) | 11,163 |
17 Sep 2020 | INR | 11.64 | 11.71 | 11.59 | 11.63 | 11.63 | -0.1 (-0.85%) | 774 |
16 Sep 2020 | INR | 11.67 | 11.91 | 11.64 | 11.73 | 11.73 | +0.06 (+0.51%) | 3,815 |
15 Sep 2020 | INR | 11.21 | 12.01 | 11.21 | 11.67 | 11.67 | -0.12 (-1.02%) | 10,555 |
14 Sep 2020 | INR | 11.59 | 12.03 | 11.51 | 11.79 | 11.79 | -0.06 (-0.51%) | 14,164 |
11 Sep 2020 | INR | 12.11 | 12.16 | 11.79 | 11.85 | 11.85 | 0.0 (0.0%) | 1,636 |
10 Sep 2020 | INR | 11.81 | 12.01 | 11.69 | 11.85 | 11.85 | +0.14 (+1.20%) | 5,379 |
9 Sep 2020 | INR | 11.64 | 12.01 | 11.55 | 11.71 | 11.71 | -0.44 (-3.62%) | 4,118 |
8 Sep 2020 | INR | 12.66 | 12.66 | 12.09 | 12.15 | 12.15 | -0.25 (-2.02%) | 9,456 |
7 Sep 2020 | INR | 13 | 13.05 | 12.39 | 12.4 | 12.4 | -0.23 (-1.82%) | 38,649 |
4 Sep 2020 | INR | 12.3 | 12.63 | 11.74 | 12.63 | 12.63 | +0.6 (+4.99%) | 53,667 |
3 Sep 2020 | INR | 11.81 | 12.03 | 11.71 | 12.03 | 12.03 | +0.57 (+4.97%) | 19,350 |
2 Sep 2020 | INR | 11.46 | 11.64 | 11.07 | 11.46 | 11.46 | -0.19 (-1.63%) | 17,148 |
1 Sep 2020 | INR | 12.01 | 12.05 | 11.35 | 11.65 | 11.65 | -0.25 (-2.10%) | 31,257 |
31 Aug 2020 | INR | 13.14 | 13.14 | 11.9 | 11.9 | 11.9 | -0.62 (-4.95%) | 31,848 |