Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 7.26 | 7.31 | 6.99 | 7.3 | 7.3 | +0.26 (+3.69%) | 3,812 |
9 Oct 2020 | INR | 7.1 | 7.11 | 6.98 | 7.04 | 7.04 | -0.07 (-0.98%) | 3,712 |
8 Oct 2020 | INR | 7.2 | 7.2 | 6.75 | 7.11 | 7.11 | +0.22 (+3.19%) | 15,308 |
7 Oct 2020 | INR | 7.09 | 7.09 | 6.85 | 6.89 | 6.89 | -0.05 (-0.72%) | 1,659 |
6 Oct 2020 | INR | 6.59 | 6.96 | 6.5 | 6.94 | 6.94 | -0.02 (-0.29%) | 2,830 |
5 Oct 2020 | INR | 6.98 | 7.34 | 6.55 | 6.96 | 6.96 | +0.24 (+3.57%) | 15,589 |
1 Oct 2020 | INR | 6.4 | 6.72 | 6.3 | 6.72 | 6.72 | +0.61 (+9.98%) | 184,844 |
30 Sep 2020 | INR | 5.91 | 6.19 | 5.62 | 6.11 | 6.11 | +0.47 (+8.33%) | 12,490 |
29 Sep 2020 | INR | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | +0.04 (+0.71%) | 500 |
28 Sep 2020 | INR | 5.7 | 5.74 | 5.6 | 5.6 | 5.6 | -0.03 (-0.53%) | 3,504 |
25 Sep 2020 | INR | 5.99 | 5.99 | 5.55 | 5.63 | 5.63 | +0.04 (+0.72%) | 902 |
24 Sep 2020 | INR | 5.64 | 5.64 | 5.5 | 5.59 | 5.59 | -0.07 (-1.24%) | 2,499 |
23 Sep 2020 | INR | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | -0.05 (-0.88%) | 1,500 |
22 Sep 2020 | INR | 5.7 | 5.71 | 5.59 | 5.71 | 5.71 | -0.08 (-1.38%) | 10,017 |
21 Sep 2020 | INR | 6 | 6 | 5.79 | 5.79 | 5.79 | -0.1 (-1.70%) | 100 |
18 Sep 2020 | INR | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.11 (-1.83%) | 200 |
17 Sep 2020 | INR | 6 | 6 | 6 | 6 | 6 | +0.01 (+0.17%) | 384 |
16 Sep 2020 | INR | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | +0.04 (+0.67%) | 100 |
15 Sep 2020 | INR | 5.92 | 5.96 | 5.85 | 5.95 | 5.95 | +0.04 (+0.68%) | 142 |
14 Sep 2020 | INR | 5.8 | 6.1 | 5.8 | 5.91 | 5.91 | -0.01 (-0.17%) | 7,629 |
11 Sep 2020 | INR | 6.11 | 6.11 | 5.85 | 5.92 | 5.92 | -0.12 (-1.99%) | 252 |
10 Sep 2020 | INR | 6.31 | 6.31 | 6 | 6.04 | 6.04 | +0.05 (+0.83%) | 1,435 |
9 Sep 2020 | INR | 5.99 | 5.99 | 5.89 | 5.99 | 5.99 | +0.02 (+0.34%) | 3,020 |
8 Sep 2020 | INR | 6.8 | 6.8 | 5.9 | 5.97 | 5.97 | -0.22 (-3.55%) | 1,376 |
7 Sep 2020 | INR | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | +0.14 (+2.31%) | 200 |
4 Sep 2020 | INR | 5.89 | 6.35 | 5.89 | 6.05 | 6.05 | 0.0 (0.0%) | 6,957 |
3 Sep 2020 | INR | 6.05 | 6.1 | 6 | 6.05 | 6.05 | -0.06 (-0.98%) | 6,103 |
2 Sep 2020 | INR | 6.21 | 6.21 | 5.9 | 6.11 | 6.11 | +0.08 (+1.33%) | 1,870 |
1 Sep 2020 | INR | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.18 (-2.90%) | 50 |
31 Aug 2020 | INR | 7.47 | 7.47 | 6.15 | 6.21 | 6.21 | -0.62 (-9.08%) | 15,448 |