Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 4.32 | 4.32 | 3.92 | 3.92 | 3.92 | -0.2 (-4.85%) | 140 |
9 Oct 2020 | INR | 4.12 | 4.12 | 3.93 | 4.12 | 4.12 | +0.19 (+4.83%) | 130 |
8 Oct 2020 | INR | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | +0.18 (+4.80%) | 464 |
7 Oct 2020 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
6 Oct 2020 | INR | 4.1 | 4.1 | 3.72 | 3.75 | 3.75 | -0.16 (-4.09%) | 6,697 |
5 Oct 2020 | INR | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -0.19 (-4.63%) | 146 |
1 Oct 2020 | INR | 4.25 | 4.25 | 3.85 | 4.1 | 4.1 | +0.05 (+1.23%) | 4,216 |
30 Sep 2020 | INR | 3.7 | 4.05 | 3.7 | 4.05 | 4.05 | +0.19 (+4.92%) | 257 |
29 Sep 2020 | INR | 3.85 | 3.99 | 3.85 | 3.86 | 3.86 | +0.06 (+1.58%) | 203 |
28 Sep 2020 | INR | 3.84 | 3.84 | 3.8 | 3.8 | 3.8 | +0.14 (+3.83%) | 3,260 |
25 Sep 2020 | INR | 3.85 | 3.9 | 3.6 | 3.66 | 3.66 | -0.06 (-1.61%) | 2,254 |
24 Sep 2020 | INR | 4.05 | 4.05 | 3.67 | 3.72 | 3.72 | -0.14 (-3.63%) | 18,050 |
23 Sep 2020 | INR | 3.95 | 3.95 | 3.6 | 3.86 | 3.86 | +0.09 (+2.39%) | 22,488 |
22 Sep 2020 | INR | 4.14 | 4.14 | 3.77 | 3.77 | 3.77 | -0.18 (-4.56%) | 472 |
21 Sep 2020 | INR | 4.35 | 4.35 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 33,691 |
18 Sep 2020 | INR | 4.35 | 4.5 | 4.15 | 4.15 | 4.15 | -0.21 (-4.82%) | 115,870 |
17 Sep 2020 | INR | 4.31 | 4.69 | 4.31 | 4.36 | 4.36 | -0.11 (-2.46%) | 2,770 |
16 Sep 2020 | INR | 4.79 | 4.79 | 4.41 | 4.47 | 4.47 | -0.1 (-2.19%) | 1,228 |
15 Sep 2020 | INR | 4.69 | 4.98 | 4.53 | 4.57 | 4.57 | -0.19 (-3.99%) | 1,458 |
14 Sep 2020 | INR | 5.16 | 5.16 | 4.76 | 4.76 | 4.76 | -0.17 (-3.45%) | 2,001 |
11 Sep 2020 | INR | 4.71 | 4.93 | 4.48 | 4.93 | 4.93 | +0.22 (+4.67%) | 2,092 |
10 Sep 2020 | INR | 5.19 | 5.19 | 4.71 | 4.71 | 4.71 | -0.24 (-4.85%) | 2,909 |
9 Sep 2020 | INR | 5.44 | 5.44 | 4.95 | 4.95 | 4.95 | -0.25 (-4.81%) | 378 |
8 Sep 2020 | INR | 5.74 | 5.74 | 5.2 | 5.2 | 5.2 | -0.27 (-4.94%) | 2,407 |
7 Sep 2020 | INR | 5.75 | 5.75 | 5.47 | 5.47 | 5.47 | -0.28 (-4.87%) | 8,764 |
4 Sep 2020 | INR | 6.28 | 6.28 | 5.7 | 5.75 | 5.75 | -0.24 (-4.01%) | 323 |
3 Sep 2020 | INR | 6.25 | 6.25 | 5.7 | 5.99 | 5.99 | -0.01 (-0.17%) | 1,402 |
2 Sep 2020 | INR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
1 Sep 2020 | INR | 6.62 | 6.62 | 6 | 6 | 6 | -0.31 (-4.91%) | 852 |
31 Aug 2020 | INR | 6.97 | 6.97 | 6.31 | 6.31 | 6.31 | -0.33 (-4.97%) | 165,440 |