Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 5.06 | 5.56 | 4.95 | 5.14 | 5.14 | -0.04 (-0.77%) | 25,643 |
9 Oct 2020 | INR | 5.27 | 5.77 | 5.02 | 5.18 | 5.18 | -0.32 (-5.82%) | 64,629 |
8 Oct 2020 | INR | 5.64 | 5.64 | 5.44 | 5.5 | 5.5 | +0.01 (+0.18%) | 4,269 |
7 Oct 2020 | INR | 5.5 | 5.7 | 5.31 | 5.49 | 5.49 | -0.01 (-0.18%) | 2,416 |
6 Oct 2020 | INR | 5.49 | 5.53 | 5.21 | 5.5 | 5.5 | +0.21 (+3.97%) | 9,379 |
5 Oct 2020 | INR | 5.55 | 5.79 | 5.27 | 5.29 | 5.29 | -0.25 (-4.51%) | 50,926 |
1 Oct 2020 | INR | 5.25 | 5.56 | 5.25 | 5.54 | 5.54 | +0.19 (+3.55%) | 4,106 |
30 Sep 2020 | INR | 5.3 | 5.44 | 5.3 | 5.35 | 5.35 | +0.15 (+2.88%) | 7,318 |
29 Sep 2020 | INR | 5.25 | 5.26 | 5.1 | 5.2 | 5.2 | -0.06 (-1.14%) | 5,694 |
28 Sep 2020 | INR | 5.5 | 5.5 | 5.26 | 5.26 | 5.26 | -0.27 (-4.88%) | 35,659 |
25 Sep 2020 | INR | 5.12 | 5.55 | 5.1 | 5.53 | 5.53 | +0.23 (+4.34%) | 4,945 |
24 Sep 2020 | INR | 5.56 | 5.56 | 5.29 | 5.3 | 5.3 | -0.26 (-4.68%) | 37,788 |
23 Sep 2020 | INR | 5.88 | 5.88 | 5.44 | 5.56 | 5.56 | -0.07 (-1.24%) | 5,748 |
22 Sep 2020 | INR | 5.51 | 5.95 | 5.46 | 5.63 | 5.63 | -0.08 (-1.40%) | 8,268 |
21 Sep 2020 | INR | 5.75 | 5.76 | 5.32 | 5.71 | 5.71 | +0.22 (+4.01%) | 80,074 |
18 Sep 2020 | INR | 5.4 | 5.49 | 5.16 | 5.49 | 5.49 | +0.26 (+4.97%) | 12,460 |
17 Sep 2020 | INR | 5.49 | 5.5 | 5.1 | 5.23 | 5.23 | -0.12 (-2.24%) | 82,991 |
16 Sep 2020 | INR | 5.5 | 5.55 | 5.32 | 5.35 | 5.35 | -0.24 (-4.29%) | 55,398 |
15 Sep 2020 | INR | 5.65 | 5.69 | 5.5 | 5.59 | 5.59 | +0.02 (+0.36%) | 22,633 |
14 Sep 2020 | INR | 5.9 | 5.9 | 5.53 | 5.57 | 5.57 | -0.25 (-4.30%) | 55,401 |
11 Sep 2020 | INR | 5.86 | 6.07 | 5.78 | 5.82 | 5.82 | -0.06 (-1.02%) | 12,189 |
10 Sep 2020 | INR | 5.81 | 6.29 | 5.81 | 5.88 | 5.88 | -0.22 (-3.61%) | 29,091 |
9 Sep 2020 | INR | 6.32 | 6.32 | 5.75 | 6.1 | 6.1 | +0.08 (+1.33%) | 18,031 |
8 Sep 2020 | INR | 6.25 | 6.25 | 5.86 | 6.02 | 6.02 | +0.02 (+0.33%) | 20,115 |
7 Sep 2020 | INR | 6.35 | 6.35 | 5.78 | 6 | 6 | -0.08 (-1.32%) | 9,072 |
4 Sep 2020 | INR | 6.08 | 6.17 | 6 | 6.08 | 6.08 | +0.2 (+3.40%) | 26,094 |
3 Sep 2020 | INR | 6.03 | 6.29 | 5.81 | 5.88 | 5.88 | -0.19 (-3.13%) | 21,100 |
2 Sep 2020 | INR | 6.03 | 6.23 | 6.03 | 6.07 | 6.07 | -0.27 (-4.26%) | 41,506 |
1 Sep 2020 | INR | 6.35 | 6.75 | 6.34 | 6.34 | 6.34 | -0.33 (-4.95%) | 72,547 |
31 Aug 2020 | INR | 7.2 | 7.23 | 6.55 | 6.67 | 6.67 | -0.22 (-3.19%) | 171,266 |