Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 10.09 | 10.09 | 9.85 | 9.93 | 9.93 | -0.08 (-0.80%) | 212,647 |
23 Nov 2020 | INR | 9.91 | 10.38 | 9.8 | 10.01 | 10.01 | +0.12 (+1.21%) | 325,066 |
20 Nov 2020 | INR | 9.9 | 10.01 | 9.7 | 9.89 | 9.89 | +0.07 (+0.71%) | 348,471 |
19 Nov 2020 | INR | 10.05 | 10.05 | 9.79 | 9.82 | 9.82 | -0.06 (-0.61%) | 45,428 |
18 Nov 2020 | INR | 10 | 10 | 9.8 | 9.88 | 9.88 | -0.06 (-0.60%) | 127,966 |
17 Nov 2020 | INR | 10.04 | 10.1 | 9.9 | 9.94 | 9.94 | +0.01 (+0.10%) | 270,319 |
13 Nov 2020 | INR | 9.89 | 10 | 9.85 | 9.93 | 9.93 | -0.22 (-2.17%) | 62,772 |
12 Nov 2020 | INR | 9.76 | 10.23 | 9.57 | 10.15 | 10.15 | +0.4 (+4.10%) | 356,485 |
11 Nov 2020 | INR | 9.72 | 9.95 | 9.72 | 9.75 | 9.75 | -0.05 (-0.51%) | 66,633 |
10 Nov 2020 | INR | 10.2 | 10.25 | 9.75 | 9.8 | 9.8 | -0.28 (-2.78%) | 157,737 |
9 Nov 2020 | INR | 10 | 10.15 | 9.95 | 10.08 | 10.08 | +0.28 (+2.86%) | 254,433 |
6 Nov 2020 | INR | 9.25 | 10 | 9.25 | 9.8 | 9.8 | +0.11 (+1.14%) | 170,059 |
5 Nov 2020 | INR | 10.11 | 10.11 | 9.6 | 9.69 | 9.69 | -0.4 (-3.96%) | 214,322 |
4 Nov 2020 | INR | 10.19 | 10.2 | 10.05 | 10.09 | 10.09 | -0.05 (-0.49%) | 30,312 |
3 Nov 2020 | INR | 10.1 | 10.23 | 9.94 | 10.14 | 10.14 | +0.09 (+0.90%) | 113,502 |
2 Nov 2020 | INR | 9.91 | 10.1 | 9.81 | 10.05 | 10.05 | +0.14 (+1.41%) | 168,337 |
30 Oct 2020 | INR | 9.99 | 9.99 | 9.85 | 9.91 | 9.91 | +0.03 (+0.30%) | 42,351 |
29 Oct 2020 | INR | 9.79 | 10.2 | 9.7 | 9.88 | 9.88 | -0.08 (-0.80%) | 184,273 |
28 Oct 2020 | INR | 9.94 | 10.1 | 9.94 | 9.96 | 9.96 | 0.0 (0.0%) | 133,646 |
27 Oct 2020 | INR | 10.15 | 10.15 | 9.91 | 9.96 | 9.96 | -0.05 (-0.50%) | 118,312 |
26 Oct 2020 | INR | 10.09 | 10.21 | 9.88 | 10.01 | 10.01 | +0.03 (+0.30%) | 49,760 |
23 Oct 2020 | INR | 10.45 | 10.45 | 9.86 | 9.98 | 9.98 | -0.22 (-2.16%) | 98,729 |
22 Oct 2020 | INR | 9.92 | 10.3 | 9.92 | 10.2 | 10.2 | +0.13 (+1.29%) | 129,478 |
21 Oct 2020 | INR | 10.25 | 10.45 | 9.94 | 10.07 | 10.07 | +0.05 (+0.50%) | 100,576 |
20 Oct 2020 | INR | 10.11 | 10.25 | 9.81 | 10.02 | 10.02 | -0.07 (-0.69%) | 194,500 |
19 Oct 2020 | INR | 10.9 | 10.9 | 10.05 | 10.09 | 10.09 | -0.3 (-2.89%) | 1,551,728 |
16 Oct 2020 | INR | 10.24 | 10.39 | 10.24 | 10.39 | 10.39 | +0.49 (+4.95%) | 392,916 |
15 Oct 2020 | INR | 9.43 | 9.9 | 9.34 | 9.9 | 9.9 | +0.47 (+4.98%) | 283,671 |
14 Oct 2020 | INR | 8.94 | 9.43 | 8.84 | 9.43 | 9.43 | +0.44 (+4.89%) | 125,495 |
13 Oct 2020 | INR | 9.3 | 9.3 | 8.94 | 8.99 | 8.99 | -0.28 (-3.02%) | 111,601 |