Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 10.65 | 11.44 | 9.81 | 10.03 | 10.03 | -0.62 (-5.82%) | 15,492 |
9 Oct 2020 | INR | 10.55 | 10.89 | 10.55 | 10.65 | 10.65 | -0.16 (-1.48%) | 1,580 |
8 Oct 2020 | INR | 10.22 | 11.78 | 10.22 | 10.81 | 10.81 | -0.43 (-3.83%) | 318,132 |
7 Oct 2020 | INR | 11.27 | 11.5 | 10.9 | 11.24 | 11.24 | -0.03 (-0.27%) | 4,483 |
6 Oct 2020 | INR | 11.55 | 11.85 | 11.17 | 11.27 | 11.27 | -0.28 (-2.42%) | 25,927 |
5 Oct 2020 | INR | 11.12 | 11.6 | 11.12 | 11.55 | 11.55 | -0.04 (-0.35%) | 39,107 |
1 Oct 2020 | INR | 11.6 | 11.75 | 11.32 | 11.59 | 11.59 | -0.06 (-0.52%) | 29,010 |
30 Sep 2020 | INR | 11.5 | 11.68 | 10.9 | 11.65 | 11.65 | +0.5 (+4.48%) | 42,859 |
29 Sep 2020 | INR | 10.7 | 11.15 | 10.7 | 11.15 | 11.15 | +0.53 (+4.99%) | 24,376 |
28 Sep 2020 | INR | 10.56 | 10.62 | 10.39 | 10.62 | 10.62 | +0.5 (+4.94%) | 11,914 |
25 Sep 2020 | INR | 9.92 | 10.67 | 9.92 | 10.12 | 10.12 | -0.09 (-0.88%) | 16,127 |
24 Sep 2020 | INR | 10.05 | 10.99 | 10.02 | 10.21 | 10.21 | -0.29 (-2.76%) | 7,321 |
23 Sep 2020 | INR | 9.81 | 10.58 | 9.81 | 10.5 | 10.5 | +0.33 (+3.24%) | 27,365 |
22 Sep 2020 | INR | 10.3 | 10.7 | 10.14 | 10.17 | 10.17 | -0.48 (-4.51%) | 37,780 |
21 Sep 2020 | INR | 11 | 11.36 | 10.55 | 10.65 | 10.65 | -0.17 (-1.57%) | 82,406 |
18 Sep 2020 | INR | 11.75 | 11.75 | 10.75 | 10.82 | 10.82 | -0.43 (-3.82%) | 32,129 |
17 Sep 2020 | INR | 11.57 | 11.65 | 10.84 | 11.25 | 11.25 | +0.15 (+1.35%) | 16,770 |
16 Sep 2020 | INR | 11.75 | 11.8 | 11 | 11.1 | 11.1 | -0.46 (-3.98%) | 21,892 |
15 Sep 2020 | INR | 12.38 | 12.5 | 11.49 | 11.56 | 11.56 | -0.53 (-4.38%) | 51,370 |
14 Sep 2020 | INR | 12.32 | 12.32 | 12 | 12.09 | 12.09 | +0.35 (+2.98%) | 100,858 |
11 Sep 2020 | INR | 11.31 | 11.74 | 11.31 | 11.74 | 11.74 | +0.55 (+4.92%) | 70,204 |
10 Sep 2020 | INR | 11.18 | 11.19 | 10.81 | 11.19 | 11.19 | +0.53 (+4.97%) | 32,694 |
9 Sep 2020 | INR | 10.65 | 10.66 | 10 | 10.66 | 10.66 | +0.5 (+4.92%) | 96,693 |
8 Sep 2020 | INR | 9.68 | 10.16 | 9.68 | 10.16 | 10.16 | +0.48 (+4.96%) | 17,133 |
7 Sep 2020 | INR | 9.45 | 9.79 | 9.25 | 9.68 | 9.68 | +0.3 (+3.20%) | 21,032 |
4 Sep 2020 | INR | 9.7 | 10.1 | 9.3 | 9.38 | 9.38 | -0.33 (-3.40%) | 16,900 |
3 Sep 2020 | INR | 9.7 | 10 | 9.22 | 9.71 | 9.71 | +0.01 (+0.10%) | 13,435 |
2 Sep 2020 | INR | 10 | 10.1 | 9.41 | 9.7 | 9.7 | -0.11 (-1.12%) | 26,855 |
1 Sep 2020 | INR | 10.3 | 10.3 | 9.79 | 9.81 | 9.81 | -0.49 (-4.76%) | 6,742 |
31 Aug 2020 | INR | 10.8 | 10.88 | 9.94 | 10.3 | 10.3 | -0.16 (-1.53%) | 49,819 |