Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 18 | 18 | 17 | 17.05 | 17.05 | -0.65 (-3.67%) | 380 |
9 Oct 2020 | INR | 17.05 | 17.7 | 16.85 | 17.7 | 17.7 | +0.5 (+2.91%) | 690 |
8 Oct 2020 | INR | 18.35 | 18.6 | 17.05 | 17.2 | 17.2 | -1.15 (-6.27%) | 2,611 |
7 Oct 2020 | INR | 19.3 | 19.3 | 18.35 | 18.35 | 18.35 | -0.95 (-4.92%) | 2,220 |
6 Oct 2020 | INR | 18.4 | 19.3 | 18.4 | 19.3 | 19.3 | +0.9 (+4.89%) | 25,489 |
5 Oct 2020 | INR | 17.55 | 18.4 | 16.8 | 18.4 | 18.4 | +0.85 (+4.84%) | 5,804 |
1 Oct 2020 | INR | 17.4 | 17.55 | 16.75 | 17.55 | 17.55 | +0.8 (+4.78%) | 2,782 |
30 Sep 2020 | INR | 16.75 | 17.45 | 16.5 | 16.75 | 16.75 | -0.15 (-0.89%) | 2,007 |
29 Sep 2020 | INR | 17.35 | 17.35 | 16.4 | 16.9 | 16.9 | -0.35 (-2.03%) | 7,879 |
28 Sep 2020 | INR | 16.55 | 17.25 | 16 | 17.25 | 17.25 | +0.8 (+4.86%) | 6,190 |
25 Sep 2020 | INR | 17.3 | 17.8 | 16.45 | 16.45 | 16.45 | -0.85 (-4.91%) | 6,457 |
24 Sep 2020 | INR | 17.45 | 17.6 | 17.3 | 17.3 | 17.3 | -0.9 (-4.95%) | 7,491 |
23 Sep 2020 | INR | 20 | 20 | 18.2 | 18.2 | 18.2 | -0.95 (-4.96%) | 11,736 |
22 Sep 2020 | INR | 19.15 | 20.5 | 19.1 | 19.15 | 19.15 | -0.95 (-4.73%) | 2,811 |
21 Sep 2020 | INR | 21.15 | 22.15 | 20.1 | 20.1 | 20.1 | -1.05 (-4.96%) | 3,665 |
18 Sep 2020 | INR | 20.15 | 21.15 | 19.2 | 21.15 | 21.15 | +1 (+4.96%) | 3,979 |
17 Sep 2020 | INR | 20.55 | 20.8 | 19.5 | 20.15 | 20.15 | -0.35 (-1.71%) | 1,939 |
16 Sep 2020 | INR | 20 | 20.7 | 19.5 | 20.5 | 20.5 | +0.45 (+2.24%) | 5,992 |
15 Sep 2020 | INR | 20.4 | 21 | 20.05 | 20.05 | 20.05 | -1.05 (-4.98%) | 2,424 |
14 Sep 2020 | INR | 20.1 | 21.8 | 20.1 | 21.1 | 21.1 | +0.1 (+0.48%) | 447 |
11 Sep 2020 | INR | 20.7 | 21.2 | 19.4 | 21 | 21 | +0.8 (+3.96%) | 6,422 |
10 Sep 2020 | INR | 21.35 | 21.35 | 20.1 | 20.2 | 20.2 | -0.15 (-0.74%) | 6,344 |
9 Sep 2020 | INR | 20.15 | 20.95 | 20.15 | 20.35 | 20.35 | -0.85 (-4.01%) | 3,095 |
8 Sep 2020 | INR | 21.7 | 22.65 | 20.8 | 21.2 | 21.2 | -0.5 (-2.30%) | 3,218 |
7 Sep 2020 | INR | 20.7 | 21.7 | 19.8 | 21.7 | 21.7 | +1 (+4.83%) | 15,265 |
4 Sep 2020 | INR | 21 | 22.55 | 20.55 | 20.7 | 20.7 | -0.85 (-3.94%) | 5,063 |
3 Sep 2020 | INR | 20.6 | 22.5 | 20.6 | 21.55 | 21.55 | +0.05 (+0.23%) | 4,030 |
2 Sep 2020 | INR | 21.4 | 22.7 | 21.4 | 21.5 | 21.5 | -1 (-4.44%) | 5,073 |
1 Sep 2020 | INR | 22.5 | 24.75 | 22.5 | 22.5 | 22.5 | -1.15 (-4.86%) | 562 |
31 Aug 2020 | INR | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.24 (-4.98%) | 890 |