Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 32.9 | 32.9 | 31.2 | 31.4 | 31.4 | -0.85 (-2.64%) | 21,588 |
9 Oct 2020 | INR | 32.95 | 33.5 | 31.45 | 32.25 | 32.25 | -0.95 (-2.86%) | 49,803 |
8 Oct 2020 | INR | 34.65 | 34.65 | 31.7 | 33.2 | 33.2 | -0.5 (-1.48%) | 43,863 |
7 Oct 2020 | INR | 37 | 37.05 | 33.7 | 33.7 | 33.7 | -1.75 (-4.94%) | 115,220 |
6 Oct 2020 | INR | 34.7 | 35.45 | 34.35 | 35.45 | 35.45 | +1.65 (+4.88%) | 131,608 |
5 Oct 2020 | INR | 33.05 | 33.8 | 32.75 | 33.8 | 33.8 | +1.6 (+4.97%) | 142,249 |
1 Oct 2020 | INR | 32.35 | 32.35 | 30.5 | 32.2 | 32.2 | +1 (+3.21%) | 25,359 |
30 Sep 2020 | INR | 32 | 32 | 30.85 | 31.2 | 31.2 | -0.3 (-0.95%) | 24,805 |
29 Sep 2020 | INR | 32.3 | 32.35 | 31.1 | 31.5 | 31.5 | +0.45 (+1.45%) | 12,280 |
28 Sep 2020 | INR | 31 | 31.05 | 28.75 | 31.05 | 31.05 | +1.45 (+4.90%) | 29,470 |
25 Sep 2020 | INR | 29.25 | 30.25 | 28.8 | 29.6 | 29.6 | +0.45 (+1.54%) | 8,616 |
24 Sep 2020 | INR | 27.8 | 29.15 | 27.65 | 29.15 | 29.15 | +1.35 (+4.86%) | 14,819 |
23 Sep 2020 | INR | 27.45 | 28.3 | 27.45 | 27.8 | 27.8 | +0.15 (+0.54%) | 12,235 |
22 Sep 2020 | INR | 27.6 | 28.1 | 27 | 27.65 | 27.65 | -0.4 (-1.43%) | 25,001 |
21 Sep 2020 | INR | 28.8 | 29.4 | 27.95 | 28.05 | 28.05 | -1.35 (-4.59%) | 34,306 |
18 Sep 2020 | INR | 29.9 | 29.9 | 29.35 | 29.4 | 29.4 | -0.05 (-0.17%) | 10,192 |
17 Sep 2020 | INR | 29.9 | 29.9 | 29.35 | 29.45 | 29.45 | -0.4 (-1.34%) | 2,007 |
16 Sep 2020 | INR | 30.55 | 30.55 | 29.7 | 29.85 | 29.85 | -0.3 (-1.00%) | 15,554 |
15 Sep 2020 | INR | 29.85 | 30.5 | 29.85 | 30.15 | 30.15 | +0.5 (+1.69%) | 9,455 |
14 Sep 2020 | INR | 30.55 | 30.55 | 29.45 | 29.65 | 29.65 | +0.25 (+0.85%) | 17,647 |
11 Sep 2020 | INR | 28.85 | 30.25 | 28.85 | 29.4 | 29.4 | -0.1 (-0.34%) | 12,033 |
10 Sep 2020 | INR | 30.3 | 30.3 | 29.3 | 29.5 | 29.5 | -0.1 (-0.34%) | 13,618 |
9 Sep 2020 | INR | 29 | 30.3 | 28.5 | 29.6 | 29.6 | -0.15 (-0.50%) | 23,876 |
8 Sep 2020 | INR | 30.45 | 30.5 | 29.65 | 29.75 | 29.75 | -0.7 (-2.30%) | 8,133 |
7 Sep 2020 | INR | 30.05 | 31.4 | 29.85 | 30.45 | 30.45 | -0.55 (-1.77%) | 27,617 |
4 Sep 2020 | INR | 30.45 | 32.4 | 30.45 | 31 | 31 | -1.05 (-3.28%) | 11,847 |
3 Sep 2020 | INR | 32.3 | 32.7 | 31.7 | 32.05 | 32.05 | +0.25 (+0.79%) | 16,229 |
2 Sep 2020 | INR | 31.2 | 31.8 | 30.75 | 31.8 | 31.8 | +1.5 (+4.95%) | 10,158 |
1 Sep 2020 | INR | 31.3 | 32 | 29.85 | 30.3 | 30.3 | -1.05 (-3.35%) | 19,405 |
31 Aug 2020 | INR | 31.55 | 33.8 | 31.35 | 31.35 | 31.35 | -1.6 (-4.86%) | 36,058 |