Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 18.55 | 19.95 | 18.55 | 19.4 | 19.4 | +0.05 (+0.26%) | 2,556 |
9 Oct 2020 | INR | 19.75 | 19.75 | 19.25 | 19.35 | 19.35 | -0.3 (-1.53%) | 4,181 |
8 Oct 2020 | INR | 20 | 20 | 19.25 | 19.65 | 19.65 | +0.25 (+1.29%) | 5,491 |
7 Oct 2020 | INR | 19.95 | 19.95 | 19.4 | 19.4 | 19.4 | -0.1 (-0.51%) | 1,565 |
6 Oct 2020 | INR | 18.55 | 19.6 | 18.55 | 19.5 | 19.5 | +0.45 (+2.36%) | 5,651 |
5 Oct 2020 | INR | 18.2 | 19.85 | 18.2 | 19.05 | 19.05 | 0.0 (0.0%) | 4,752 |
1 Oct 2020 | INR | 19.2 | 19.85 | 19 | 19.05 | 19.05 | -0.4 (-2.06%) | 3,182 |
30 Sep 2020 | INR | 18.65 | 19.65 | 18.65 | 19.45 | 19.45 | +0.4 (+2.10%) | 2,811 |
29 Sep 2020 | INR | 19.05 | 19.3 | 18.7 | 19.05 | 19.05 | 0.0 (0.0%) | 7,056 |
28 Sep 2020 | INR | 18.95 | 19.5 | 18.95 | 19.05 | 19.05 | +0.1 (+0.53%) | 4,166 |
25 Sep 2020 | INR | 18.05 | 18.95 | 18.05 | 18.95 | 18.95 | +0.9 (+4.99%) | 10,158 |
24 Sep 2020 | INR | 18.1 | 18.8 | 17.85 | 18.05 | 18.05 | -0.7 (-3.73%) | 8,823 |
23 Sep 2020 | INR | 19.75 | 19.75 | 18.75 | 18.75 | 18.75 | -0.95 (-4.82%) | 84,535 |
22 Sep 2020 | INR | 20.3 | 20.3 | 19.05 | 19.7 | 19.7 | -0.25 (-1.25%) | 9,920 |
21 Sep 2020 | INR | 20.5 | 21.3 | 19.65 | 19.95 | 19.95 | -0.55 (-2.68%) | 10,820 |
18 Sep 2020 | INR | 20.95 | 20.95 | 20.5 | 20.5 | 20.5 | -0.05 (-0.24%) | 10,277 |
17 Sep 2020 | INR | 19.7 | 20.65 | 19.55 | 20.55 | 20.55 | +0.85 (+4.31%) | 10,499 |
16 Sep 2020 | INR | 19.35 | 19.7 | 18.85 | 19.7 | 19.7 | +0.25 (+1.29%) | 10,811 |
15 Sep 2020 | INR | 19.85 | 20.3 | 19.35 | 19.45 | 19.45 | -0.8 (-3.95%) | 5,262 |
14 Sep 2020 | INR | 19.95 | 20.35 | 19.25 | 20.25 | 20.25 | +0.3 (+1.50%) | 9,998 |
11 Sep 2020 | INR | 20 | 20.8 | 19.35 | 19.95 | 19.95 | -0.2 (-0.99%) | 13,131 |
10 Sep 2020 | INR | 19.45 | 20.15 | 19.45 | 20.15 | 20.15 | +0.95 (+4.95%) | 4,364 |
9 Sep 2020 | INR | 18.7 | 19.45 | 18.7 | 19.2 | 19.2 | +0.15 (+0.79%) | 2,346 |
8 Sep 2020 | INR | 19.55 | 19.7 | 18.8 | 19.05 | 19.05 | -0.5 (-2.56%) | 3,462 |
7 Sep 2020 | INR | 19.25 | 19.85 | 19.25 | 19.55 | 19.55 | -0.1 (-0.51%) | 3,953 |
4 Sep 2020 | INR | 19.1 | 20.4 | 19.1 | 19.65 | 19.65 | -0.4 (-2.00%) | 3,061 |
3 Sep 2020 | INR | 20.05 | 20.2 | 19.7 | 20.05 | 20.05 | +0.1 (+0.50%) | 3,931 |
2 Sep 2020 | INR | 20 | 20.05 | 19.6 | 19.95 | 19.95 | +0.1 (+0.50%) | 2,402 |
1 Sep 2020 | INR | 19.5 | 20 | 18.55 | 19.85 | 19.85 | +0.5 (+2.58%) | 4,636 |
31 Aug 2020 | INR | 20.9 | 21.25 | 19.25 | 19.35 | 19.35 | -0.9 (-4.44%) | 9,880 |