Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 9.39 | 9.6 | 9.24 | 9.4 | 9.4 | -0.05 (-0.53%) | 10,052 |
9 Oct 2020 | INR | 9.4 | 9.51 | 9.12 | 9.45 | 9.45 | -0.1 (-1.05%) | 14,049 |
8 Oct 2020 | INR | 9.5 | 9.94 | 9.49 | 9.55 | 9.55 | -0.26 (-2.65%) | 11,568 |
7 Oct 2020 | INR | 10.36 | 10.36 | 9.55 | 9.81 | 9.81 | -0.24 (-2.39%) | 24,951 |
6 Oct 2020 | INR | 10.21 | 10.21 | 9.9 | 10.05 | 10.05 | +0.01 (+0.10%) | 3,807 |
5 Oct 2020 | INR | 9.89 | 10.49 | 9.72 | 10.04 | 10.04 | -0.19 (-1.86%) | 4,537 |
1 Oct 2020 | INR | 10 | 10.3 | 9.94 | 10.23 | 10.23 | +0.33 (+3.33%) | 2,492 |
30 Sep 2020 | INR | 10.35 | 10.35 | 9.75 | 9.9 | 9.9 | -0.24 (-2.37%) | 7,106 |
29 Sep 2020 | INR | 10.6 | 10.6 | 10.04 | 10.14 | 10.14 | -0.41 (-3.89%) | 4,077 |
28 Sep 2020 | INR | 10.64 | 10.76 | 10.29 | 10.55 | 10.55 | +0.26 (+2.53%) | 6,602 |
25 Sep 2020 | INR | 10.3 | 10.35 | 10.29 | 10.29 | 10.29 | -0.54 (-4.99%) | 11,248 |
24 Sep 2020 | INR | 11 | 11 | 10.83 | 10.83 | 10.83 | -0.57 (-5.00%) | 2,095 |
23 Sep 2020 | INR | 11.75 | 11.75 | 11.4 | 11.4 | 11.4 | -0.59 (-4.92%) | 4,855 |
22 Sep 2020 | INR | 13.15 | 13.15 | 11.99 | 11.99 | 11.99 | -0.63 (-4.99%) | 28,023 |
21 Sep 2020 | INR | 12.62 | 12.62 | 12.15 | 12.62 | 12.62 | +0.6 (+4.99%) | 98,911 |
18 Sep 2020 | INR | 11.9 | 12.02 | 11.66 | 12.02 | 12.02 | +1.09 (+9.97%) | 13,030 |
17 Sep 2020 | INR | 10.85 | 10.93 | 10.79 | 10.93 | 10.93 | +0.99 (+9.96%) | 6,996 |
16 Sep 2020 | INR | 10.1 | 10.49 | 9.36 | 9.94 | 9.94 | -0.13 (-1.29%) | 5,289 |
15 Sep 2020 | INR | 10 | 10.07 | 10 | 10.07 | 10.07 | +0.91 (+9.93%) | 7,502 |
14 Sep 2020 | INR | 9.35 | 9.59 | 8.98 | 9.16 | 9.16 | -0.17 (-1.82%) | 1,927 |
11 Sep 2020 | INR | 9.35 | 9.35 | 9.01 | 9.33 | 9.33 | +0.28 (+3.09%) | 527 |
10 Sep 2020 | INR | 9.16 | 9.35 | 9 | 9.05 | 9.05 | +0.04 (+0.44%) | 3,281 |
9 Sep 2020 | INR | 9.9 | 9.9 | 8.88 | 9.01 | 9.01 | -0.09 (-0.99%) | 4,263 |
8 Sep 2020 | INR | 9.7 | 9.7 | 9.1 | 9.1 | 9.1 | -0.29 (-3.09%) | 2,365 |
7 Sep 2020 | INR | 9.55 | 9.55 | 9.31 | 9.39 | 9.39 | -0.11 (-1.16%) | 5,247 |
4 Sep 2020 | INR | 9.1 | 9.7 | 9.05 | 9.5 | 9.5 | +0.2 (+2.15%) | 749 |
3 Sep 2020 | INR | 9.6 | 9.6 | 9.21 | 9.3 | 9.3 | -0.29 (-3.02%) | 3,098 |
2 Sep 2020 | INR | 9.2 | 9.6 | 9.2 | 9.59 | 9.59 | +0.5 (+5.50%) | 1,213 |
1 Sep 2020 | INR | 9.35 | 9.5 | 8.8 | 9.09 | 9.09 | -0.35 (-3.71%) | 11,854 |
31 Aug 2020 | INR | 9.5 | 9.7 | 9.16 | 9.44 | 9.44 | -0.14 (-1.46%) | 2,078 |