Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 29.45 | 29.45 | 28.45 | 29.25 | 29.25 | +0.2 (+0.69%) | 4,090 |
9 Oct 2020 | INR | 29.4 | 29.4 | 28.95 | 29.05 | 29.05 | +0.15 (+0.52%) | 6,227 |
8 Oct 2020 | INR | 29.4 | 29.45 | 28.5 | 28.9 | 28.9 | 0.0 (0.0%) | 27,336 |
7 Oct 2020 | INR | 28.8 | 29.1 | 28.55 | 28.9 | 28.9 | +0.7 (+2.48%) | 15,406 |
6 Oct 2020 | INR | 27.75 | 28.5 | 27.75 | 28.2 | 28.2 | +0.2 (+0.71%) | 2,893 |
5 Oct 2020 | INR | 28.05 | 28.35 | 27.8 | 28 | 28 | -0.2 (-0.71%) | 21,526 |
1 Oct 2020 | INR | 28.55 | 29.05 | 28.1 | 28.2 | 28.2 | -0.8 (-2.76%) | 28,310 |
30 Sep 2020 | INR | 28.75 | 29.05 | 28.6 | 29 | 29 | +0.3 (+1.05%) | 24,795 |
29 Sep 2020 | INR | 29.6 | 29.6 | 28.65 | 28.7 | 28.7 | -0.5 (-1.71%) | 9,729 |
28 Sep 2020 | INR | 29.3 | 29.5 | 29 | 29.2 | 29.2 | -0.05 (-0.17%) | 3,252 |
25 Sep 2020 | INR | 29.25 | 29.5 | 29 | 29.25 | 29.25 | +0.1 (+0.34%) | 35,266 |
24 Sep 2020 | INR | 29.35 | 29.55 | 28.95 | 29.15 | 29.15 | -0.3 (-1.02%) | 22,555 |
23 Sep 2020 | INR | 29.15 | 29.55 | 29 | 29.45 | 29.45 | +0.4 (+1.38%) | 12,275 |
22 Sep 2020 | INR | 29.25 | 29.5 | 28.6 | 29.05 | 29.05 | -0.45 (-1.53%) | 24,569 |
21 Sep 2020 | INR | 29.2 | 29.85 | 29.15 | 29.5 | 29.5 | -0.15 (-0.51%) | 17,006 |
18 Sep 2020 | INR | 29.8 | 30.25 | 29.05 | 29.65 | 29.65 | +0.2 (+0.68%) | 15,007 |
17 Sep 2020 | INR | 29 | 29.45 | 29 | 29.45 | 29.45 | +0.45 (+1.55%) | 13,186 |
16 Sep 2020 | INR | 29.5 | 29.75 | 29 | 29 | 29 | -0.5 (-1.69%) | 19,040 |
15 Sep 2020 | INR | 29.3 | 29.7 | 29.3 | 29.5 | 29.5 | +0.05 (+0.17%) | 30,441 |
14 Sep 2020 | INR | 29.55 | 29.75 | 29 | 29.45 | 29.45 | -0.1 (-0.34%) | 5,607 |
11 Sep 2020 | INR | 29.85 | 29.85 | 29.5 | 29.55 | 29.55 | +0.1 (+0.34%) | 22,092 |
10 Sep 2020 | INR | 29.2 | 29.55 | 28.65 | 29.45 | 29.45 | +0.45 (+1.55%) | 7,220 |
9 Sep 2020 | INR | 29.05 | 29.3 | 29 | 29 | 29 | -0.5 (-1.69%) | 9,009 |
8 Sep 2020 | INR | 29.45 | 29.55 | 29 | 29.5 | 29.5 | -0.3 (-1.01%) | 18,899 |
7 Sep 2020 | INR | 30.9 | 30.9 | 29.15 | 29.8 | 29.8 | -0.05 (-0.17%) | 4,523 |
4 Sep 2020 | INR | 29.6 | 30.5 | 29.5 | 29.85 | 29.85 | -1.1 (-3.55%) | 8,778 |
3 Sep 2020 | INR | 30.1 | 31.25 | 29.5 | 30.95 | 30.95 | +1.15 (+3.86%) | 24,310 |
2 Sep 2020 | INR | 28.9 | 30.25 | 28.9 | 29.8 | 29.8 | +0.95 (+3.29%) | 12,164 |
1 Sep 2020 | INR | 28.85 | 29 | 28.35 | 28.85 | 28.85 | -0.2 (-0.69%) | 4,617 |
31 Aug 2020 | INR | 30.5 | 31.55 | 29 | 29.05 | 29.05 | -1.4 (-4.60%) | 46,076 |