Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 9.15 | 9.34 | 9.04 | 9.27 | 9.27 | +0.28 (+3.11%) | 57,507 |
9 Oct 2020 | INR | 9.11 | 9.11 | 8.95 | 8.99 | 8.99 | -0.07 (-0.77%) | 66,023 |
8 Oct 2020 | INR | 9 | 9.35 | 9 | 9.06 | 9.06 | +0.02 (+0.22%) | 131,574 |
7 Oct 2020 | INR | 9.13 | 9.15 | 9 | 9.04 | 9.04 | -0.09 (-0.99%) | 48,507 |
6 Oct 2020 | INR | 9.25 | 9.3 | 9.05 | 9.13 | 9.13 | +0.01 (+0.11%) | 109,990 |
5 Oct 2020 | INR | 9.1 | 9.25 | 8.92 | 9.12 | 9.12 | +0.07 (+0.77%) | 102,221 |
1 Oct 2020 | INR | 9.25 | 9.25 | 9.01 | 9.05 | 9.05 | +0.09 (+1.00%) | 135,076 |
30 Sep 2020 | INR | 8.47 | 9.18 | 8.47 | 8.96 | 8.96 | +0.05 (+0.56%) | 48,753 |
29 Sep 2020 | INR | 9.21 | 9.21 | 8.85 | 8.91 | 8.91 | -0.2 (-2.20%) | 192,840 |
28 Sep 2020 | INR | 9.16 | 9.24 | 9.05 | 9.11 | 9.11 | +0.03 (+0.33%) | 13,738 |
25 Sep 2020 | INR | 8.36 | 9.14 | 8.36 | 9.08 | 9.08 | +0.34 (+3.89%) | 180,364 |
24 Sep 2020 | INR | 9.42 | 9.42 | 8.71 | 8.74 | 8.74 | -0.39 (-4.27%) | 76,926 |
23 Sep 2020 | INR | 9.27 | 9.51 | 8.9 | 9.13 | 9.13 | -0.14 (-1.51%) | 269,996 |
22 Sep 2020 | INR | 8.86 | 9.3 | 8.86 | 9.27 | 9.27 | +0.41 (+4.63%) | 222,117 |
21 Sep 2020 | INR | 9.52 | 9.52 | 8.84 | 8.86 | 8.86 | -0.44 (-4.73%) | 186,770 |
18 Sep 2020 | INR | 9.6 | 9.66 | 9.21 | 9.3 | 9.3 | +0.02 (+0.22%) | 92,594 |
17 Sep 2020 | INR | 9.24 | 9.35 | 9.13 | 9.28 | 9.28 | -0.03 (-0.32%) | 86,784 |
16 Sep 2020 | INR | 9.52 | 9.65 | 9.29 | 9.31 | 9.31 | -0.09 (-0.96%) | 100,349 |
15 Sep 2020 | INR | 9.15 | 9.4 | 9.15 | 9.4 | 9.4 | +0.44 (+4.91%) | 35,364 |
14 Sep 2020 | INR | 9.01 | 9.16 | 8.75 | 8.96 | 8.96 | -0.11 (-1.21%) | 327,043 |
11 Sep 2020 | INR | 9.24 | 9.3 | 9.04 | 9.07 | 9.07 | -0.17 (-1.84%) | 199,909 |
10 Sep 2020 | INR | 9.5 | 9.5 | 9.15 | 9.24 | 9.24 | -0.02 (-0.22%) | 93,805 |
9 Sep 2020 | INR | 9.55 | 9.6 | 9.25 | 9.26 | 9.26 | -0.47 (-4.83%) | 255,434 |
8 Sep 2020 | INR | 10.05 | 10.05 | 9.55 | 9.73 | 9.73 | -0.18 (-1.82%) | 278,552 |
7 Sep 2020 | INR | 9.8 | 10.01 | 9.76 | 9.91 | 9.91 | -0.02 (-0.20%) | 170,286 |
4 Sep 2020 | INR | 10 | 10.16 | 9.84 | 9.93 | 9.93 | -0.23 (-2.26%) | 408,092 |
3 Sep 2020 | INR | 10.45 | 10.72 | 10.06 | 10.16 | 10.16 | -0.25 (-2.40%) | 193,956 |
2 Sep 2020 | INR | 10.26 | 10.68 | 10.2 | 10.41 | 10.41 | +0.14 (+1.36%) | 402,278 |
1 Sep 2020 | INR | 9.7 | 10.27 | 9.65 | 10.27 | 10.27 | +0.48 (+4.90%) | 222,563 |
31 Aug 2020 | INR | 10.13 | 10.31 | 9.7 | 9.79 | 9.79 | -0.34 (-3.36%) | 117,144 |