Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2020 | INR | 3.72 | 3.85 | 3.66 | 3.66 | 3.66 | -0.19 (-4.94%) | 274,369 |
13 Oct 2020 | INR | 4.07 | 4.07 | 3.75 | 3.85 | 3.85 | -0.03 (-0.77%) | 299,514 |
12 Oct 2020 | INR | 3.89 | 3.89 | 3.85 | 3.88 | 3.88 | +0.17 (+4.58%) | 499,159 |
9 Oct 2020 | INR | 3.75 | 3.9 | 3.71 | 3.71 | 3.71 | -0.19 (-4.87%) | 378,744 |
8 Oct 2020 | INR | 4.05 | 4.15 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 257,064 |
7 Oct 2020 | INR | 4.3 | 4.44 | 4.09 | 4.1 | 4.1 | -0.2 (-4.65%) | 267,110 |
6 Oct 2020 | INR | 4.16 | 4.35 | 4.14 | 4.3 | 4.3 | -0.05 (-1.15%) | 89,146 |
5 Oct 2020 | INR | 4.15 | 4.35 | 4.15 | 4.35 | 4.35 | +0.2 (+4.82%) | 49,295 |
1 Oct 2020 | INR | 4.32 | 4.49 | 4.12 | 4.15 | 4.15 | -0.18 (-4.16%) | 205,829 |
30 Sep 2020 | INR | 4.62 | 4.62 | 4.21 | 4.33 | 4.33 | -0.07 (-1.59%) | 102,902 |
29 Sep 2020 | INR | 4.1 | 4.51 | 4.1 | 4.4 | 4.4 | +0.1 (+2.33%) | 53,955 |
28 Sep 2020 | INR | 4.72 | 4.72 | 4.29 | 4.3 | 4.3 | -0.2 (-4.44%) | 233,420 |
25 Sep 2020 | INR | 4.2 | 4.51 | 4.1 | 4.5 | 4.5 | +0.2 (+4.65%) | 148,037 |
24 Sep 2020 | INR | 4.2 | 4.5 | 4.2 | 4.3 | 4.3 | -0.1 (-2.27%) | 53,035 |
23 Sep 2020 | INR | 4.4 | 4.45 | 4.21 | 4.4 | 4.4 | -0.03 (-0.68%) | 34,692 |
22 Sep 2020 | INR | 4.5 | 4.73 | 4.32 | 4.43 | 4.43 | -0.11 (-2.42%) | 110,466 |
21 Sep 2020 | INR | 4.75 | 4.75 | 4.49 | 4.54 | 4.54 | -0.18 (-3.81%) | 82,800 |
18 Sep 2020 | INR | 4.7 | 4.72 | 4.59 | 4.72 | 4.72 | +0.22 (+4.89%) | 29,560 |
17 Sep 2020 | INR | 4.6 | 4.65 | 4.45 | 4.5 | 4.5 | -0.17 (-3.64%) | 131,338 |
16 Sep 2020 | INR | 4.75 | 4.89 | 4.6 | 4.67 | 4.67 | +0.01 (+0.21%) | 93,156 |
15 Sep 2020 | INR | 4.8 | 5.08 | 4.62 | 4.66 | 4.66 | -0.2 (-4.12%) | 160,809 |
14 Sep 2020 | INR | 4.77 | 5.1 | 4.76 | 4.86 | 4.86 | -0.15 (-2.99%) | 111,285 |
11 Sep 2020 | INR | 5.05 | 5.11 | 4.96 | 5.01 | 5.01 | 0.0 (0.0%) | 219,113 |
10 Sep 2020 | INR | 4.89 | 5.15 | 4.88 | 5.01 | 5.01 | +0.14 (+2.87%) | 82,461 |
9 Sep 2020 | INR | 4.9 | 4.91 | 4.74 | 4.87 | 4.87 | -0.08 (-1.62%) | 5,436 |
8 Sep 2020 | INR | 4.94 | 4.96 | 4.9 | 4.95 | 4.95 | -0.01 (-0.20%) | 16,177 |
7 Sep 2020 | INR | 5.09 | 5.12 | 4.9 | 4.96 | 4.96 | -0.04 (-0.80%) | 32,855 |
4 Sep 2020 | INR | 5 | 5.05 | 4.8 | 5 | 5 | 0.0 (0.0%) | 62,131 |
3 Sep 2020 | INR | 5 | 5.1 | 4.99 | 5 | 5 | +0.01 (+0.20%) | 56,179 |
2 Sep 2020 | INR | 5.33 | 5.33 | 4.95 | 4.99 | 4.99 | -0.2 (-3.85%) | 85,436 |