Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 78.1 | 79.5 | 74.05 | 76.2 | 76.2 | -4.1 (-5.11%) | 30,581 |
9 Oct 2020 | INR | 85.5 | 85.5 | 77.3 | 80.3 | 80.3 | -5.2 (-6.08%) | 119,253 |
8 Oct 2020 | INR | 77.5 | 87.5 | 76.5 | 85.5 | 85.5 | +12.2 (+16.64%) | 228,171 |
7 Oct 2020 | INR | 61 | 73.3 | 60.1 | 73.3 | 73.3 | +12.2 (+19.97%) | 163,674 |
6 Oct 2020 | INR | 61.75 | 62.35 | 61 | 61.1 | 61.1 | -0.35 (-0.57%) | 2,054 |
5 Oct 2020 | INR | 62.5 | 62.65 | 61.2 | 61.45 | 61.45 | +0.75 (+1.24%) | 4,874 |
1 Oct 2020 | INR | 60.9 | 62.1 | 60.1 | 60.7 | 60.7 | +0.2 (+0.33%) | 10,166 |
30 Sep 2020 | INR | 60.15 | 61.95 | 59 | 60.5 | 60.5 | -0.2 (-0.33%) | 11,953 |
29 Sep 2020 | INR | 62.35 | 63.05 | 59.6 | 60.7 | 60.7 | -1.5 (-2.41%) | 3,646 |
28 Sep 2020 | INR | 63.25 | 63.85 | 61.05 | 62.2 | 62.2 | -1.05 (-1.66%) | 9,733 |
25 Sep 2020 | INR | 61 | 65.2 | 61 | 63.25 | 63.25 | +0.4 (+0.64%) | 7,324 |
24 Sep 2020 | INR | 63.85 | 65.4 | 61.95 | 62.85 | 62.85 | -2.85 (-4.34%) | 35,390 |
23 Sep 2020 | INR | 55.1 | 66.95 | 55.1 | 65.7 | 65.7 | +7.05 (+12.02%) | 106,977 |
22 Sep 2020 | INR | 60.2 | 60.2 | 54 | 58.65 | 58.65 | -1.95 (-3.22%) | 29,683 |
21 Sep 2020 | INR | 62.3 | 63.4 | 58.95 | 60.6 | 60.6 | -1.65 (-2.65%) | 10,403 |
18 Sep 2020 | INR | 62.55 | 64.8 | 61.9 | 62.25 | 62.25 | -0.25 (-0.40%) | 14,389 |
17 Sep 2020 | INR | 62 | 63.6 | 61.4 | 62.5 | 62.5 | +0.65 (+1.05%) | 4,979 |
16 Sep 2020 | INR | 62.75 | 66 | 60.75 | 61.85 | 61.85 | -0.45 (-0.72%) | 5,506 |
15 Sep 2020 | INR | 63.45 | 66.1 | 62 | 62.3 | 62.3 | -1.15 (-1.81%) | 11,675 |
14 Sep 2020 | INR | 60 | 64.4 | 60 | 63.45 | 63.45 | +3.25 (+5.40%) | 24,067 |
11 Sep 2020 | INR | 63.75 | 63.75 | 59 | 60.2 | 60.2 | -2.45 (-3.91%) | 10,153 |
10 Sep 2020 | INR | 63 | 66.75 | 61.15 | 62.65 | 62.65 | +1.05 (+1.70%) | 24,798 |
9 Sep 2020 | INR | 66.3 | 66.3 | 60.95 | 61.6 | 61.6 | -4.75 (-7.16%) | 20,666 |
8 Sep 2020 | INR | 67.05 | 71.35 | 65.45 | 66.35 | 66.35 | -0.55 (-0.82%) | 91,281 |
7 Sep 2020 | INR | 60 | 68.4 | 58.6 | 66.9 | 66.9 | +9.8 (+17.16%) | 154,034 |
4 Sep 2020 | INR | 52.5 | 59.15 | 50.05 | 57.1 | 57.1 | +5.8 (+11.31%) | 29,126 |
3 Sep 2020 | INR | 51.05 | 53.4 | 50.3 | 51.3 | 51.3 | +0.25 (+0.49%) | 2,678 |
2 Sep 2020 | INR | 50.7 | 51.45 | 50.25 | 51.05 | 51.05 | +0.8 (+1.59%) | 10,142 |
1 Sep 2020 | INR | 48 | 51.95 | 48 | 50.25 | 50.25 | -0.2 (-0.40%) | 5,474 |
31 Aug 2020 | INR | 53.8 | 53.9 | 49.55 | 50.45 | 50.45 | -2.85 (-5.35%) | 8,917 |