Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 69.95 | 76.4 | 69.1 | 69.9 | 69.9 | +0.25 (+0.36%) | 7,407 |
9 Oct 2020 | INR | 67.25 | 71 | 66.05 | 69.65 | 69.65 | +3.4 (+5.13%) | 1,598 |
8 Oct 2020 | INR | 66.05 | 67.8 | 66.05 | 66.25 | 66.25 | -0.75 (-1.12%) | 631 |
7 Oct 2020 | INR | 68.2 | 68.95 | 66.1 | 67 | 67 | -1.2 (-1.76%) | 1,048 |
6 Oct 2020 | INR | 67.7 | 69 | 66 | 68.2 | 68.2 | +0.5 (+0.74%) | 4,032 |
5 Oct 2020 | INR | 69.25 | 71.9 | 65.4 | 67.7 | 67.7 | -0.8 (-1.17%) | 4,193 |
1 Oct 2020 | INR | 69.25 | 69.25 | 67.7 | 68.5 | 68.5 | +0.95 (+1.41%) | 2,650 |
30 Sep 2020 | INR | 67 | 69.75 | 66.65 | 67.55 | 67.55 | -2.05 (-2.95%) | 507 |
29 Sep 2020 | INR | 70 | 71.5 | 67.75 | 69.6 | 69.6 | -0.4 (-0.57%) | 2,035 |
28 Sep 2020 | INR | 66.75 | 72.5 | 66.75 | 70 | 70 | -0.05 (-0.07%) | 772 |
25 Sep 2020 | INR | 70.85 | 70.85 | 69 | 70.05 | 70.05 | +2.1 (+3.09%) | 216 |
24 Sep 2020 | INR | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.0 (0.0%) | 0 |
23 Sep 2020 | INR | 67.55 | 69.7 | 67.55 | 67.95 | 67.95 | +0.85 (+1.27%) | 1,704 |
22 Sep 2020 | INR | 66.9 | 71 | 66.8 | 67.1 | 67.1 | -3.2 (-4.55%) | 4,846 |
21 Sep 2020 | INR | 73 | 76.9 | 70.3 | 70.3 | 70.3 | -3.7 (-5%) | 3,770 |
18 Sep 2020 | INR | 74.1 | 75.55 | 74 | 74 | 74 | -0.5 (-0.67%) | 212 |
17 Sep 2020 | INR | 75.5 | 75.5 | 74.5 | 74.5 | 74.5 | -0.6 (-0.80%) | 183 |
16 Sep 2020 | INR | 74 | 75.95 | 74 | 75.1 | 75.1 | +1.3 (+1.76%) | 3,727 |
15 Sep 2020 | INR | 74.2 | 76.25 | 72.1 | 73.8 | 73.8 | -0.4 (-0.54%) | 6,658 |
14 Sep 2020 | INR | 73.05 | 75.3 | 73.05 | 74.2 | 74.2 | +1.15 (+1.57%) | 598 |
11 Sep 2020 | INR | 73.85 | 75.4 | 71.65 | 73.05 | 73.05 | +0.4 (+0.55%) | 13,874 |
10 Sep 2020 | INR | 72.5 | 73.95 | 71.65 | 72.65 | 72.65 | +0.8 (+1.11%) | 852 |
9 Sep 2020 | INR | 69.65 | 73.25 | 69.65 | 71.85 | 71.85 | -1.2 (-1.64%) | 1,248 |
8 Sep 2020 | INR | 74.2 | 75.15 | 72.5 | 73.05 | 73.05 | -2 (-2.66%) | 4,735 |
7 Sep 2020 | INR | 76.35 | 77.95 | 73 | 75.05 | 75.05 | -0.95 (-1.25%) | 5,770 |
4 Sep 2020 | INR | 75 | 76.2 | 71.5 | 76 | 76 | +1 (+1.33%) | 1,743 |
3 Sep 2020 | INR | 77 | 79.25 | 74.25 | 75 | 75 | -0.8 (-1.06%) | 2,771 |
2 Sep 2020 | INR | 76.6 | 78.85 | 75.05 | 75.8 | 75.8 | -0.7 (-0.92%) | 7,672 |
1 Sep 2020 | INR | 79 | 79 | 73.25 | 76.5 | 76.5 | -0.2 (-0.26%) | 4,514 |
31 Aug 2020 | INR | 78.35 | 82.1 | 76.7 | 76.7 | 76.7 | -4 (-4.96%) | 7,661 |