Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 10.3 | 10.49 | 9.91 | 10.13 | 10.13 | -0.3 (-2.88%) | 297,019 |
27 Aug 2020 | INR | 10.95 | 11.09 | 10.27 | 10.43 | 10.43 | -0.38 (-3.52%) | 426,986 |
26 Aug 2020 | INR | 11.2 | 11.2 | 10.6 | 10.81 | 10.81 | -0.15 (-1.37%) | 371,287 |
25 Aug 2020 | INR | 11.19 | 11.34 | 10.6 | 10.96 | 10.96 | +0.16 (+1.48%) | 1,003,439 |
24 Aug 2020 | INR | 10.55 | 10.8 | 10.31 | 10.8 | 10.8 | +0.51 (+4.96%) | 543,322 |
21 Aug 2020 | INR | 9.94 | 10.29 | 9.79 | 10.29 | 10.29 | +0.49 (+5.00%) | 503,753 |
20 Aug 2020 | INR | 9.74 | 10.06 | 9.7 | 9.8 | 9.8 | +0.06 (+0.62%) | 112,855 |
19 Aug 2020 | INR | 9.7 | 9.85 | 9.5 | 9.74 | 9.74 | +0.01 (+0.10%) | 296,532 |
18 Aug 2020 | INR | 10.2 | 10.2 | 9.5 | 9.73 | 9.73 | -0.27 (-2.70%) | 359,189 |
17 Aug 2020 | INR | 9.6 | 10.02 | 9.55 | 10 | 10 | +0.45 (+4.71%) | 591,628 |
14 Aug 2020 | INR | 9.86 | 9.99 | 9.5 | 9.55 | 9.55 | -0.3 (-3.05%) | 111,426 |
13 Aug 2020 | INR | 10.04 | 10.17 | 9.8 | 9.85 | 9.85 | -0.05 (-0.51%) | 115,158 |
12 Aug 2020 | INR | 10.45 | 10.45 | 9.7 | 9.9 | 9.9 | -0.22 (-2.17%) | 679,400 |
11 Aug 2020 | INR | 10.1 | 10.12 | 10 | 10.12 | 10.12 | +0.48 (+4.98%) | 393,296 |
10 Aug 2020 | INR | 9.55 | 9.64 | 9.39 | 9.64 | 9.64 | +0.45 (+4.90%) | 359,984 |
7 Aug 2020 | INR | 8.84 | 9.25 | 8.76 | 9.19 | 9.19 | +0.38 (+4.31%) | 195,657 |
6 Aug 2020 | INR | 8.85 | 8.9 | 8.75 | 8.81 | 8.81 | +0.01 (+0.11%) | 66,609 |
5 Aug 2020 | INR | 9.25 | 9.25 | 8.65 | 8.8 | 8.8 | -0.21 (-2.33%) | 248,801 |
4 Aug 2020 | INR | 9.15 | 9.58 | 8.9 | 9.01 | 9.01 | -0.14 (-1.53%) | 268,811 |
3 Aug 2020 | INR | 9.15 | 9.15 | 8.95 | 9.15 | 9.15 | +0.43 (+4.93%) | 202,283 |
31 Jul 2020 | INR | 8.05 | 8.72 | 8.05 | 8.72 | 8.72 | +0.41 (+4.93%) | 863,814 |
30 Jul 2020 | INR | 8.26 | 8.5 | 8.2 | 8.31 | 8.31 | -0.11 (-1.31%) | 128,292 |
29 Jul 2020 | INR | 8.67 | 8.74 | 8.32 | 8.42 | 8.42 | -0.25 (-2.88%) | 257,391 |
28 Jul 2020 | INR | 8.26 | 8.67 | 8.24 | 8.67 | 8.67 | +0.41 (+4.96%) | 342,631 |
27 Jul 2020 | INR | 8.88 | 8.88 | 8.2 | 8.26 | 8.26 | -0.37 (-4.29%) | 284,674 |
24 Jul 2020 | INR | 8.32 | 8.76 | 8.32 | 8.63 | 8.63 | -0.11 (-1.26%) | 167,708 |
23 Jul 2020 | INR | 9.09 | 9.09 | 8.7 | 8.74 | 8.74 | -0.11 (-1.24%) | 131,057 |
22 Jul 2020 | INR | 8.95 | 9.1 | 8.56 | 8.85 | 8.85 | +0.12 (+1.37%) | 315,998 |
21 Jul 2020 | INR | 9 | 9.11 | 8.62 | 8.73 | 8.73 | -0.25 (-2.78%) | 293,049 |
20 Jul 2020 | INR | 8.9 | 9.14 | 8.81 | 8.98 | 8.98 | +0.1 (+1.13%) | 124,252 |