Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 16.25 | 17.15 | 16.25 | 16.65 | 16.65 | -0.45 (-2.63%) | 22,385 |
9 Oct 2020 | INR | 16.7 | 17.3 | 16.7 | 17.1 | 17.1 | +0.1 (+0.59%) | 32,796 |
8 Oct 2020 | INR | 18.9 | 18.9 | 16.85 | 17 | 17 | -0.75 (-4.23%) | 46,742 |
7 Oct 2020 | INR | 18.15 | 18.25 | 17.55 | 17.75 | 17.75 | +0.3 (+1.72%) | 85,791 |
6 Oct 2020 | INR | 17.3 | 17.45 | 16.65 | 17.45 | 17.45 | +0.8 (+4.80%) | 63,219 |
5 Oct 2020 | INR | 15.8 | 16.65 | 15.8 | 16.65 | 16.65 | +0.75 (+4.72%) | 47,380 |
1 Oct 2020 | INR | 15.75 | 16.1 | 15.55 | 15.9 | 15.9 | +0.05 (+0.32%) | 26,008 |
30 Sep 2020 | INR | 16 | 16 | 15.5 | 15.85 | 15.85 | -0.1 (-0.63%) | 16,388 |
29 Sep 2020 | INR | 16.2 | 16.35 | 15.8 | 15.95 | 15.95 | -0.25 (-1.54%) | 6,889 |
28 Sep 2020 | INR | 15.3 | 16.35 | 15.3 | 16.2 | 16.2 | +0.35 (+2.21%) | 5,489 |
25 Sep 2020 | INR | 15.2 | 16.1 | 15.2 | 15.85 | 15.85 | +0.5 (+3.26%) | 30,923 |
24 Sep 2020 | INR | 15.85 | 15.85 | 15.25 | 15.35 | 15.35 | -0.7 (-4.36%) | 27,545 |
23 Sep 2020 | INR | 16.8 | 16.8 | 15.9 | 16.05 | 16.05 | -0.25 (-1.53%) | 4,650 |
22 Sep 2020 | INR | 16.2 | 17 | 15.75 | 16.3 | 16.3 | -0.25 (-1.51%) | 36,110 |
21 Sep 2020 | INR | 16.8 | 17.35 | 16.35 | 16.55 | 16.55 | -0.25 (-1.49%) | 25,214 |
18 Sep 2020 | INR | 17.05 | 17.45 | 16.75 | 16.8 | 16.8 | -0.25 (-1.47%) | 31,894 |
17 Sep 2020 | INR | 17 | 17.2 | 16.55 | 17.05 | 17.05 | -0.1 (-0.58%) | 39,372 |
16 Sep 2020 | INR | 17.35 | 17.35 | 17 | 17.15 | 17.15 | +0.05 (+0.29%) | 9,674 |
15 Sep 2020 | INR | 16.15 | 17.3 | 16.15 | 17.1 | 17.1 | +0.2 (+1.18%) | 24,347 |
14 Sep 2020 | INR | 16.4 | 16.95 | 16.4 | 16.9 | 16.9 | +0.15 (+0.90%) | 22,261 |
11 Sep 2020 | INR | 16.8 | 16.8 | 16.5 | 16.75 | 16.75 | +0.25 (+1.52%) | 8,508 |
10 Sep 2020 | INR | 16.7 | 17.25 | 16.25 | 16.5 | 16.5 | -0.1 (-0.60%) | 20,972 |
9 Sep 2020 | INR | 15.7 | 16.9 | 15.7 | 16.6 | 16.6 | +0.2 (+1.22%) | 25,125 |
8 Sep 2020 | INR | 16.95 | 17.45 | 16.3 | 16.4 | 16.4 | -0.75 (-4.37%) | 45,372 |
7 Sep 2020 | INR | 17.2 | 17.9 | 17 | 17.15 | 17.15 | -0.6 (-3.38%) | 32,722 |
4 Sep 2020 | INR | 17.4 | 17.95 | 17.2 | 17.75 | 17.75 | +0.05 (+0.28%) | 19,865 |
3 Sep 2020 | INR | 18.15 | 18.5 | 17.5 | 17.7 | 17.7 | -0.5 (-2.75%) | 40,635 |
2 Sep 2020 | INR | 17.8 | 18.25 | 17.75 | 18.2 | 18.2 | +0.55 (+3.12%) | 16,389 |
1 Sep 2020 | INR | 17.7 | 18.3 | 17 | 17.65 | 17.65 | -0.21 (-1.18%) | 51,590 |
31 Aug 2020 | INR | 18.15 | 18.8 | 17.72 | 17.86 | 17.86 | -0.79 (-4.24%) | 98,602 |