Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2020 | INR | 0.75 | 0.78 | 0.75 | 0.78 | 1.95 | +0.03 (+4%) | 3,100 |
29 Sep 2020 | INR | 0.75 | 0.75 | 0.69 | 0.75 | 1.875 | +0.03 (+4.17%) | 325 |
28 Sep 2020 | INR | 0.72 | 0.72 | 0.72 | 0.72 | 1.8 | +0.03 (+4.35%) | 300 |
25 Sep 2020 | INR | 0.68 | 0.69 | 0.68 | 0.69 | 1.725 | +0.03 (+4.55%) | 1,200 |
24 Sep 2020 | INR | 0.66 | 0.66 | 0.66 | 0.66 | 1.65 | -0.03 (-4.35%) | 1,904 |
23 Sep 2020 | INR | 0.69 | 0.69 | 0.63 | 0.69 | 1.725 | +0.03 (+4.55%) | 12,689 |
22 Sep 2020 | INR | 0.62 | 0.66 | 0.62 | 0.66 | 1.65 | +0.03 (+4.76%) | 1,300 |
21 Sep 2020 | INR | 0.63 | 0.63 | 0.63 | 0.63 | 1.575 | +0.03 (+5%) | 919 |
18 Sep 2020 | INR | 0.6 | 0.6 | 0.6 | 0.6 | 1.5 | +0.02 (+3.45%) | 10,300 |
17 Sep 2020 | INR | 0.58 | 0.58 | 0.58 | 0.58 | 1.45 | +0.02 (+3.57%) | 141,205 |
16 Sep 2020 | INR | 0.54 | 0.56 | 0.52 | 0.56 | 1.4 | +0.02 (+3.70%) | 228,831 |
15 Sep 2020 | INR | 0.52 | 0.54 | 0.52 | 0.54 | 1.35 | +0.01 (+1.89%) | 2,320 |
14 Sep 2020 | INR | 0.53 | 0.53 | 0.49 | 0.53 | 1.325 | +0.02 (+3.92%) | 235,251 |
11 Sep 2020 | INR | 0.51 | 0.51 | 0.48 | 0.51 | 1.275 | +0.02 (+4.08%) | 328,256 |
10 Sep 2020 | INR | 0.49 | 0.49 | 0.49 | 0.49 | 1.225 | +0.02 (+4.26%) | 9,519 |
9 Sep 2020 | INR | 0.51 | 0.51 | 0.47 | 0.47 | 1.175 | -0.02 (-4.08%) | 4,869 |
8 Sep 2020 | INR | 0.49 | 0.49 | 0.49 | 0.49 | 1.225 | +0.02 (+4.26%) | 51 |
7 Sep 2020 | INR | 0.47 | 0.47 | 0.47 | 0.47 | 1.175 | +0.02 (+4.44%) | 2,001 |
4 Sep 2020 | INR | 0.45 | 0.45 | 0.45 | 0.45 | 1.125 | +0.02 (+4.65%) | 230,095 |
3 Sep 2020 | INR | 0.44 | 0.44 | 0.43 | 0.43 | 1.075 | -0.01 (-2.27%) | 233,776 |
2 Sep 2020 | INR | 0.45 | 0.45 | 0.44 | 0.44 | 1.1 | -0.02 (-4.35%) | 202,541 |
1 Sep 2020 | INR | 0.46 | 0.46 | 0.46 | 0.46 | 1.15 | -0.02 (-4.17%) | 19 |
31 Aug 2020 | INR | 0.48 | 0.48 | 0.48 | 0.48 | 1.2 | 0.0 (0.0%) | 0 |
28 Aug 2020 | INR | 0.48 | 0.48 | 0.48 | 0.48 | 1.2 | -0.02 (-4%) | 197,459 |
27 Aug 2020 | INR | 0.46 | 0.5 | 0.46 | 0.5 | 1.25 | +0.02 (+4.17%) | 235,650 |
26 Aug 2020 | INR | 0.48 | 0.48 | 0.48 | 0.48 | 1.2 | -0.02 (-4%) | 200,789 |
25 Aug 2020 | INR | 0.5 | 0.5 | 0.5 | 0.5 | 1.25 | 0.0 (0.0%) | 500 |
24 Aug 2020 | INR | 0.5 | 0.5 | 0.46 | 0.5 | 1.25 | +0.02 (+4.17%) | 701 |
21 Aug 2020 | INR | 0.5 | 0.5 | 0.48 | 0.48 | 1.2 | -0.02 (-4%) | 503 |
20 Aug 2020 | INR | 0.5 | 0.5 | 0.5 | 0.5 | 1.25 | 0.0 (0.0%) | 1 |