Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 5.6 | 5.8 | 5.16 | 5.7 | 5.7 | +0.15 (+2.70%) | 5,746 |
9 Oct 2020 | INR | 5.15 | 5.6 | 5.15 | 5.55 | 5.55 | +0.4 (+7.77%) | 2,088 |
8 Oct 2020 | INR | 5.6 | 5.6 | 5.11 | 5.15 | 5.15 | -0.4 (-7.21%) | 1,200 |
7 Oct 2020 | INR | 5 | 5.55 | 5 | 5.55 | 5.55 | 0.0 (0.0%) | 18 |
6 Oct 2020 | INR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | +0.06 (+1.09%) | 19 |
5 Oct 2020 | INR | 5.58 | 5.58 | 5.49 | 5.49 | 5.49 | -0.06 (-1.08%) | 617 |
1 Oct 2020 | INR | 5.01 | 5.56 | 5.01 | 5.55 | 5.55 | +0.01 (+0.18%) | 2,504 |
30 Sep 2020 | INR | 5.58 | 5.58 | 5.3 | 5.54 | 5.54 | -0.03 (-0.54%) | 1,582 |
29 Sep 2020 | INR | 5.59 | 5.59 | 5.57 | 5.57 | 5.57 | 0.0 (0.0%) | 5,001 |
28 Sep 2020 | INR | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.0 (0.0%) | 0 |
25 Sep 2020 | INR | 5.2 | 5.59 | 5.2 | 5.57 | 5.57 | -0.02 (-0.36%) | 1,917 |
24 Sep 2020 | INR | 5.6 | 5.6 | 5.2 | 5.59 | 5.59 | 0.0 (0.0%) | 977 |
23 Sep 2020 | INR | 5.55 | 5.6 | 5.1 | 5.59 | 5.59 | +0.24 (+4.49%) | 3,404 |
22 Sep 2020 | INR | 5.6 | 5.6 | 5.21 | 5.35 | 5.35 | -0.01 (-0.19%) | 4,402 |
21 Sep 2020 | INR | 5.49 | 5.59 | 5.15 | 5.36 | 5.36 | -0.13 (-2.37%) | 3,491 |
18 Sep 2020 | INR | 5.5 | 5.5 | 5.16 | 5.49 | 5.49 | +0.21 (+3.98%) | 6,603 |
17 Sep 2020 | INR | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 0 |
16 Sep 2020 | INR | 5.29 | 5.4 | 5.01 | 5.28 | 5.28 | +0.01 (+0.19%) | 3,273 |
15 Sep 2020 | INR | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0 (0.0%) | 0 |
14 Sep 2020 | INR | 5.35 | 5.35 | 4.73 | 5.27 | 5.27 | +0.06 (+1.15%) | 2,003 |
11 Sep 2020 | INR | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0 (0.0%) | 0 |
10 Sep 2020 | INR | 5.37 | 5.37 | 5.2 | 5.21 | 5.21 | -0.16 (-2.98%) | 209 |
9 Sep 2020 | INR | 5 | 5.37 | 5 | 5.37 | 5.37 | +0.21 (+4.07%) | 701 |
8 Sep 2020 | INR | 5.01 | 5.38 | 5 | 5.16 | 5.16 | -0.19 (-3.55%) | 1,553 |
7 Sep 2020 | INR | 5.37 | 5.37 | 4.87 | 5.35 | 5.35 | -0.02 (-0.37%) | 152 |
4 Sep 2020 | INR | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 101 |
3 Sep 2020 | INR | 4.9 | 5.38 | 4.9 | 5.37 | 5.37 | -0.02 (-0.37%) | 3,119 |
2 Sep 2020 | INR | 5.44 | 5.44 | 5.38 | 5.39 | 5.39 | -0.17 (-3.06%) | 1,416 |
1 Sep 2020 | INR | 5.3 | 5.79 | 4.86 | 5.56 | 5.56 | +0.18 (+3.35%) | 17,223 |
31 Aug 2020 | INR | 5.74 | 5.74 | 5.17 | 5.38 | 5.38 | -0.36 (-6.27%) | 24,729 |