Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 3.99 | 3.99 | 3.68 | 3.68 | 3.68 | -0.19 (-4.91%) | 70,880 |
9 Oct 2020 | INR | 3.85 | 4 | 3.79 | 3.87 | 3.87 | -0.11 (-2.76%) | 393,451 |
8 Oct 2020 | INR | 4.18 | 4.21 | 3.85 | 3.98 | 3.98 | -0.03 (-0.75%) | 1,669,587 |
7 Oct 2020 | INR | 3.9 | 4.01 | 3.9 | 4.01 | 4.01 | +0.19 (+4.97%) | 485,695 |
6 Oct 2020 | INR | 3.79 | 3.82 | 3.51 | 3.82 | 3.82 | +0.18 (+4.95%) | 174,901 |
5 Oct 2020 | INR | 3.64 | 3.65 | 3.48 | 3.64 | 3.64 | +0.16 (+4.60%) | 107,821 |
1 Oct 2020 | INR | 3.38 | 3.51 | 3.22 | 3.48 | 3.48 | +0.1 (+2.96%) | 133,572 |
30 Sep 2020 | INR | 3.7 | 3.7 | 3.38 | 3.38 | 3.38 | -0.17 (-4.79%) | 2,008,686 |
29 Sep 2020 | INR | 3.75 | 3.75 | 3.49 | 3.55 | 3.55 | -0.12 (-3.27%) | 1,435,010 |
28 Sep 2020 | INR | 3.73 | 3.85 | 3.67 | 3.67 | 3.67 | -0.19 (-4.92%) | 204,278 |
25 Sep 2020 | INR | 3.77 | 3.88 | 3.61 | 3.86 | 3.86 | +0.07 (+1.85%) | 240,077 |
24 Sep 2020 | INR | 4.08 | 4.08 | 3.77 | 3.79 | 3.79 | -0.17 (-4.29%) | 163,510 |
23 Sep 2020 | INR | 4.09 | 4.25 | 3.9 | 3.96 | 3.96 | -0.1 (-2.46%) | 578,343 |
22 Sep 2020 | INR | 3.9 | 4.09 | 3.72 | 4.06 | 4.06 | +0.16 (+4.10%) | 169,798 |
21 Sep 2020 | INR | 3.56 | 3.92 | 3.56 | 3.9 | 3.9 | +0.16 (+4.28%) | 1,518,076 |
18 Sep 2020 | INR | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.19 (-4.83%) | 68,213 |
17 Sep 2020 | INR | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.2 (-4.84%) | 158,123 |
16 Sep 2020 | INR | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.21 (-4.84%) | 16,309 |
15 Sep 2020 | INR | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.22 (-4.82%) | 45,126 |
14 Sep 2020 | INR | 4.56 | 4.69 | 4.56 | 4.56 | 4.56 | -0.23 (-4.80%) | 601,876 |
11 Sep 2020 | INR | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.25 (-4.96%) | 6,707 |
10 Sep 2020 | INR | 5.3 | 5.35 | 5.04 | 5.04 | 5.04 | -0.26 (-4.91%) | 484,503 |
9 Sep 2020 | INR | 5.57 | 5.57 | 5.3 | 5.3 | 5.3 | -0.27 (-4.85%) | 1,117,323 |
8 Sep 2020 | INR | 5.95 | 5.95 | 5.57 | 5.57 | 5.57 | -0.29 (-4.95%) | 1,011,386 |
7 Sep 2020 | INR | 6.15 | 6.15 | 5.61 | 5.86 | 5.86 | -0.04 (-0.68%) | 1,701,176 |
4 Sep 2020 | INR | 5.83 | 5.92 | 5.5 | 5.9 | 5.9 | +0.25 (+4.42%) | 1,971,990 |
3 Sep 2020 | INR | 5.65 | 5.65 | 5.5 | 5.65 | 5.65 | +0.26 (+4.82%) | 1,355,537 |
2 Sep 2020 | INR | 5.39 | 5.39 | 5.17 | 5.39 | 5.39 | +0.25 (+4.86%) | 910,559 |
1 Sep 2020 | INR | 5.13 | 5.14 | 4.66 | 5.14 | 5.14 | +0.24 (+4.90%) | 3,287,624 |
31 Aug 2020 | INR | 4.9 | 4.9 | 4.8 | 4.9 | 4.9 | +0.23 (+4.93%) | 1,177,267 |