Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 32.65 | 32.65 | 32.05 | 32.15 | 32.15 | -0.35 (-1.08%) | 10,763 |
9 Oct 2020 | INR | 33 | 33 | 32.45 | 32.5 | 32.5 | -0.35 (-1.07%) | 9,329 |
8 Oct 2020 | INR | 33.8 | 33.8 | 32.8 | 32.85 | 32.85 | -0.6 (-1.79%) | 12,379 |
7 Oct 2020 | INR | 33.25 | 34.25 | 33.1 | 33.45 | 33.45 | +0.55 (+1.67%) | 82,179 |
6 Oct 2020 | INR | 33 | 33.05 | 32.5 | 32.9 | 32.9 | +0.2 (+0.61%) | 20,172 |
5 Oct 2020 | INR | 33.5 | 33.5 | 32.55 | 32.7 | 32.7 | -0.25 (-0.76%) | 20,954 |
1 Oct 2020 | INR | 33 | 33.8 | 32.8 | 32.95 | 32.95 | +0.55 (+1.70%) | 65,127 |
30 Sep 2020 | INR | 33.9 | 33.9 | 32.2 | 32.4 | 32.4 | -0.5 (-1.52%) | 39,564 |
29 Sep 2020 | INR | 33.4 | 33.65 | 32.7 | 32.9 | 32.9 | -0.6 (-1.79%) | 62,569 |
28 Sep 2020 | INR | 34.5 | 34.5 | 33.3 | 33.5 | 33.5 | +1 (+3.08%) | 77,571 |
25 Sep 2020 | INR | 31.6 | 32.6 | 31.6 | 32.5 | 32.5 | +1.1 (+3.50%) | 47,330 |
24 Sep 2020 | INR | 32 | 32.4 | 31 | 31.4 | 31.4 | -1.35 (-4.12%) | 106,506 |
23 Sep 2020 | INR | 32.8 | 33.25 | 32.2 | 32.75 | 32.75 | +0.4 (+1.24%) | 15,221 |
22 Sep 2020 | INR | 33.8 | 33.8 | 31.65 | 32.35 | 32.35 | -1.45 (-4.29%) | 104,164 |
21 Sep 2020 | INR | 35.15 | 35.9 | 33.6 | 33.8 | 33.8 | -1.6 (-4.52%) | 177,131 |
18 Sep 2020 | INR | 36.7 | 36.95 | 35.2 | 35.4 | 35.4 | -1.3 (-3.54%) | 109,108 |
17 Sep 2020 | INR | 37.3 | 37.45 | 36.55 | 36.7 | 36.7 | -1.35 (-3.55%) | 193,357 |
16 Sep 2020 | INR | 39.9 | 39.9 | 37.55 | 38.05 | 38.05 | +1.6 (+4.39%) | 309,920 |
15 Sep 2020 | INR | 37.2 | 37.85 | 35.7 | 36.45 | 36.45 | -0.7 (-1.88%) | 52,093 |
14 Sep 2020 | INR | 37 | 37.4 | 36.8 | 37.15 | 37.15 | +0.55 (+1.50%) | 190,359 |
11 Sep 2020 | INR | 36.3 | 36.8 | 36.05 | 36.6 | 36.6 | +1.4 (+3.98%) | 88,709 |
10 Sep 2020 | INR | 34 | 35.7 | 33.45 | 35.2 | 35.2 | +2.3 (+6.99%) | 106,079 |
9 Sep 2020 | INR | 32.8 | 33.4 | 32.15 | 32.9 | 32.9 | -0.7 (-2.08%) | 22,164 |
8 Sep 2020 | INR | 34.6 | 34.8 | 33.4 | 33.6 | 33.6 | -1.2 (-3.45%) | 26,048 |
7 Sep 2020 | INR | 35.35 | 35.6 | 34.7 | 34.8 | 34.8 | -0.5 (-1.42%) | 16,075 |
4 Sep 2020 | INR | 35.65 | 36.1 | 35.2 | 35.3 | 35.3 | -0.4 (-1.12%) | 16,505 |
3 Sep 2020 | INR | 36.9 | 36.9 | 35.6 | 35.7 | 35.7 | -0.3 (-0.83%) | 10,994 |
2 Sep 2020 | INR | 35.4 | 36.3 | 35.2 | 36 | 36 | +0.35 (+0.98%) | 14,689 |
1 Sep 2020 | INR | 36 | 36 | 34.85 | 35.65 | 35.65 | +0.55 (+1.57%) | 29,667 |
31 Aug 2020 | INR | 36.45 | 36.75 | 34.55 | 35.1 | 35.1 | -1.2 (-3.31%) | 209,977 |