Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2020 | INR | 4.32 | 4.38 | 4.21 | 4.37 | 4.37 | +0.18 (+4.30%) | 8,115 |
6 Oct 2020 | INR | 4.23 | 4.3 | 4.05 | 4.19 | 4.19 | -0.05 (-1.18%) | 10,558 |
5 Oct 2020 | INR | 4.25 | 4.53 | 4.24 | 4.24 | 4.24 | -0.22 (-4.93%) | 28,047 |
1 Oct 2020 | INR | 4.82 | 4.84 | 4.46 | 4.46 | 4.46 | -0.23 (-4.90%) | 10,132 |
30 Sep 2020 | INR | 4.95 | 4.99 | 4.61 | 4.69 | 4.69 | -0.14 (-2.90%) | 6,739 |
29 Sep 2020 | INR | 5.25 | 5.25 | 4.83 | 4.83 | 4.83 | -0.25 (-4.92%) | 18,652 |
28 Sep 2020 | INR | 5.23 | 5.23 | 5.01 | 5.08 | 5.08 | +0.09 (+1.80%) | 33,259 |
25 Sep 2020 | INR | 4.76 | 4.99 | 4.76 | 4.99 | 4.99 | +0.23 (+4.83%) | 116,200 |
24 Sep 2020 | INR | 4.54 | 4.76 | 4.54 | 4.76 | 4.76 | +0.22 (+4.85%) | 95,269 |
23 Sep 2020 | INR | 4.53 | 4.54 | 4.17 | 4.54 | 4.54 | +0.21 (+4.85%) | 33,124 |
22 Sep 2020 | INR | 3.97 | 4.33 | 3.97 | 4.33 | 4.33 | +0.2 (+4.84%) | 65,420 |
21 Sep 2020 | INR | 4.2 | 4.28 | 4.1 | 4.13 | 4.13 | +0.05 (+1.23%) | 61,337 |
18 Sep 2020 | INR | 4.12 | 4.3 | 3.98 | 4.08 | 4.08 | -0.1 (-2.39%) | 81,953 |
17 Sep 2020 | INR | 4.49 | 4.49 | 4.12 | 4.18 | 4.18 | -0.15 (-3.46%) | 20,371 |
16 Sep 2020 | INR | 4.67 | 4.7 | 4.26 | 4.33 | 4.33 | -0.15 (-3.35%) | 43,079 |
15 Sep 2020 | INR | 4.27 | 4.48 | 4.27 | 4.48 | 4.48 | +0.21 (+4.92%) | 24,629 |
14 Sep 2020 | INR | 4.03 | 4.3 | 4 | 4.27 | 4.27 | +0.16 (+3.89%) | 28,345 |
11 Sep 2020 | INR | 4.03 | 4.17 | 4.03 | 4.11 | 4.11 | +0.13 (+3.27%) | 11,403 |
10 Sep 2020 | INR | 4 | 4.03 | 3.78 | 3.98 | 3.98 | +0.13 (+3.38%) | 32,348 |
9 Sep 2020 | INR | 4 | 4.14 | 3.83 | 3.85 | 3.85 | -0.16 (-3.99%) | 10,819 |
8 Sep 2020 | INR | 4.14 | 4.28 | 3.94 | 4.01 | 4.01 | -0.13 (-3.14%) | 35,159 |
7 Sep 2020 | INR | 4.35 | 4.35 | 4.14 | 4.14 | 4.14 | -0.21 (-4.83%) | 25,232 |
4 Sep 2020 | INR | 4.4 | 4.49 | 4.33 | 4.35 | 4.35 | -0.2 (-4.40%) | 14,583 |
3 Sep 2020 | INR | 4.18 | 4.58 | 4.18 | 4.55 | 4.55 | +0.18 (+4.12%) | 11,742 |
2 Sep 2020 | INR | 4.59 | 4.59 | 4.24 | 4.37 | 4.37 | -0.03 (-0.68%) | 8,594 |
1 Sep 2020 | INR | 4.39 | 4.57 | 4.22 | 4.4 | 4.4 | -0.03 (-0.68%) | 14,049 |
31 Aug 2020 | INR | 4.48 | 4.64 | 4.39 | 4.43 | 4.43 | -0.05 (-1.12%) | 56,661 |
28 Aug 2020 | INR | 4.5 | 4.69 | 4.36 | 4.48 | 4.48 | -0.02 (-0.44%) | 48,700 |
27 Aug 2020 | INR | 4.83 | 4.83 | 4.48 | 4.5 | 4.5 | -0.11 (-2.39%) | 56,331 |
26 Aug 2020 | INR | 4.75 | 4.75 | 4.5 | 4.61 | 4.61 | -0.01 (-0.22%) | 37,398 |