Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 16 | 16.45 | 15.95 | 16.15 | 16.15 | -0.15 (-0.92%) | 22,760 |
9 Oct 2020 | INR | 16 | 16.45 | 16 | 16.3 | 16.3 | 0.0 (0.0%) | 19,090 |
8 Oct 2020 | INR | 16.3 | 16.45 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 26,668 |
7 Oct 2020 | INR | 16.8 | 16.8 | 16 | 16.3 | 16.3 | +0.1 (+0.62%) | 46,634 |
6 Oct 2020 | INR | 16.25 | 16.4 | 16.05 | 16.2 | 16.2 | -0.05 (-0.31%) | 7,942 |
5 Oct 2020 | INR | 15.6 | 16.6 | 15.6 | 16.25 | 16.25 | -0.05 (-0.31%) | 17,435 |
1 Oct 2020 | INR | 15.5 | 16.7 | 15.5 | 16.3 | 16.3 | +0.2 (+1.24%) | 5,179 |
30 Sep 2020 | INR | 16.1 | 16.3 | 15.9 | 16.1 | 16.1 | 0.0 (0.0%) | 10,719 |
29 Sep 2020 | INR | 16.25 | 16.25 | 15.8 | 16.1 | 16.1 | -0.2 (-1.23%) | 13,428 |
28 Sep 2020 | INR | 16.9 | 16.9 | 16.15 | 16.3 | 16.3 | -0.1 (-0.61%) | 21,867 |
25 Sep 2020 | INR | 15.65 | 16.7 | 15.4 | 16.4 | 16.4 | +1.25 (+8.25%) | 27,202 |
24 Sep 2020 | INR | 15.4 | 15.65 | 14.95 | 15.15 | 15.15 | -0.75 (-4.72%) | 13,291 |
23 Sep 2020 | INR | 15.5 | 16.1 | 15.5 | 15.9 | 15.9 | +0.4 (+2.58%) | 32,507 |
22 Sep 2020 | INR | 15.75 | 15.8 | 15.1 | 15.5 | 15.5 | -0.05 (-0.32%) | 27,613 |
21 Sep 2020 | INR | 16.1 | 16.5 | 15.5 | 15.55 | 15.55 | -0.75 (-4.60%) | 18,171 |
18 Sep 2020 | INR | 16.3 | 16.5 | 16.1 | 16.3 | 16.3 | 0.0 (0.0%) | 13,746 |
17 Sep 2020 | INR | 16.15 | 16.5 | 16.15 | 16.3 | 16.3 | +0.1 (+0.62%) | 4,330 |
16 Sep 2020 | INR | 16.3 | 16.75 | 16.05 | 16.2 | 16.2 | -0.1 (-0.61%) | 7,467 |
15 Sep 2020 | INR | 16.9 | 16.9 | 16 | 16.3 | 16.3 | +0.2 (+1.24%) | 20,879 |
14 Sep 2020 | INR | 17 | 17 | 15.8 | 16.1 | 16.1 | -0.45 (-2.72%) | 42,032 |
11 Sep 2020 | INR | 16.15 | 16.85 | 16.1 | 16.55 | 16.55 | +0.6 (+3.76%) | 14,282 |
10 Sep 2020 | INR | 15.65 | 16.8 | 15.6 | 15.95 | 15.95 | +0.4 (+2.57%) | 27,067 |
9 Sep 2020 | INR | 15.85 | 15.85 | 15.35 | 15.55 | 15.55 | -0.35 (-2.20%) | 17,834 |
8 Sep 2020 | INR | 15.75 | 16.4 | 15.65 | 15.9 | 15.9 | +0.1 (+0.63%) | 14,473 |
7 Sep 2020 | INR | 16 | 16.2 | 15.7 | 15.8 | 15.8 | -0.1 (-0.63%) | 9,645 |
4 Sep 2020 | INR | 15.6 | 16.15 | 15.6 | 15.9 | 15.9 | -0.15 (-0.93%) | 14,965 |
3 Sep 2020 | INR | 16.3 | 16.45 | 16 | 16.05 | 16.05 | -0.2 (-1.23%) | 12,038 |
2 Sep 2020 | INR | 16.35 | 16.5 | 16 | 16.25 | 16.25 | +0.05 (+0.31%) | 13,312 |
1 Sep 2020 | INR | 15.9 | 16.35 | 15.75 | 16.2 | 16.2 | +0.2 (+1.25%) | 22,512 |
31 Aug 2020 | INR | 17.26 | 17.26 | 15.77 | 16 | 16 | -1.01 (-5.94%) | 71,173 |