Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2020 | INR | 3.11 | 3.18 | 2.99 | 3.03 | 3.03 | -0.04 (-1.30%) | 1,563,853 |
10 Nov 2020 | INR | 2.93 | 3.07 | 2.9 | 3.07 | 3.07 | +0.14 (+4.78%) | 1,980,458 |
9 Nov 2020 | INR | 2.96 | 2.96 | 2.91 | 2.93 | 2.93 | -0.03 (-1.01%) | 883,887 |
6 Nov 2020 | INR | 2.96 | 3.01 | 2.92 | 2.96 | 2.96 | -0.02 (-0.67%) | 724,229 |
5 Nov 2020 | INR | 2.95 | 3 | 2.95 | 2.98 | 2.98 | +0.02 (+0.68%) | 565,883 |
4 Nov 2020 | INR | 2.96 | 2.98 | 2.92 | 2.96 | 2.96 | 0.0 (0.0%) | 1,058,938 |
3 Nov 2020 | INR | 2.99 | 2.99 | 2.94 | 2.96 | 2.96 | +0.03 (+1.02%) | 653,004 |
2 Nov 2020 | INR | 3 | 3 | 2.9 | 2.93 | 2.93 | -0.04 (-1.35%) | 1,193,232 |
30 Oct 2020 | INR | 2.98 | 3.02 | 2.95 | 2.97 | 2.97 | -0.01 (-0.34%) | 959,218 |
29 Oct 2020 | INR | 3.01 | 3.04 | 2.95 | 2.98 | 2.98 | -0.04 (-1.32%) | 1,028,895 |
28 Oct 2020 | INR | 3.02 | 3.09 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 1,937,100 |
27 Oct 2020 | INR | 2.95 | 3.05 | 2.95 | 3.02 | 3.02 | +0.01 (+0.33%) | 2,038,936 |
26 Oct 2020 | INR | 3.16 | 3.2 | 3.01 | 3.01 | 3.01 | -0.15 (-4.75%) | 2,088,475 |
23 Oct 2020 | INR | 3.09 | 3.17 | 3.05 | 3.16 | 3.16 | +0.14 (+4.64%) | 8,731,071 |
22 Oct 2020 | INR | 3 | 3.15 | 2.95 | 3.02 | 3.02 | +0.02 (+0.67%) | 5,874,238 |
21 Oct 2020 | INR | 3.18 | 3.18 | 2.97 | 3 | 3 | -0.09 (-2.91%) | 2,082,677 |
20 Oct 2020 | INR | 3.34 | 3.34 | 3.08 | 3.09 | 3.09 | -0.15 (-4.63%) | 2,438,959 |
19 Oct 2020 | INR | 3.2 | 3.26 | 3.16 | 3.24 | 3.24 | +0.11 (+3.51%) | 816,582 |
16 Oct 2020 | INR | 3.28 | 3.28 | 3.1 | 3.13 | 3.13 | -0.06 (-1.88%) | 976,108 |
15 Oct 2020 | INR | 3.29 | 3.29 | 3.16 | 3.19 | 3.19 | -0.04 (-1.24%) | 1,260,921 |
14 Oct 2020 | INR | 3.25 | 3.37 | 3.2 | 3.23 | 3.23 | 0.0 (0.0%) | 1,962,517 |
13 Oct 2020 | INR | 3.17 | 3.26 | 3.1 | 3.23 | 3.23 | +0.07 (+2.22%) | 911,394 |
12 Oct 2020 | INR | 3.35 | 3.35 | 3.13 | 3.16 | 3.16 | -0.1 (-3.07%) | 1,338,595 |
9 Oct 2020 | INR | 3.38 | 3.39 | 3.22 | 3.26 | 3.26 | -0.11 (-3.26%) | 1,341,279 |
8 Oct 2020 | INR | 3.54 | 3.55 | 3.34 | 3.37 | 3.37 | -0.11 (-3.16%) | 1,962,799 |
7 Oct 2020 | INR | 3.51 | 3.55 | 3.42 | 3.48 | 3.48 | +0.05 (+1.46%) | 1,242,576 |
6 Oct 2020 | INR | 3.31 | 3.5 | 3.26 | 3.43 | 3.43 | +0.06 (+1.78%) | 1,445,237 |
5 Oct 2020 | INR | 3.58 | 3.63 | 3.31 | 3.37 | 3.37 | -0.09 (-2.60%) | 3,788,671 |
1 Oct 2020 | INR | 3.45 | 3.53 | 3.4 | 3.46 | 3.46 | +0.09 (+2.67%) | 6,596,777 |
30 Sep 2020 | INR | 3.25 | 3.37 | 3.25 | 3.37 | 3.37 | +0.16 (+4.98%) | 3,619,702 |