Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 43.95 | 43.95 | 42.2 | 42.2 | 34.0323 | -1.3 (-2.99%) | 55,000 |
9 Oct 2020 | INR | 44.05 | 44.2 | 43.3 | 43.5 | 35.0806 | +0.05 (+0.12%) | 95,000 |
8 Oct 2020 | INR | 43.95 | 43.95 | 43.25 | 43.45 | 35.0403 | 0.0 (0.0%) | 85,000 |
7 Oct 2020 | INR | 44.1 | 44.1 | 43.4 | 43.45 | 35.0403 | 0.0 (0.0%) | 70,000 |
6 Oct 2020 | INR | 44 | 44 | 43.45 | 43.45 | 35.0403 | +0.05 (+0.12%) | 35,000 |
5 Oct 2020 | INR | 45 | 48.05 | 43.3 | 43.4 | 35 | +0.9 (+2.12%) | 85,000 |
1 Oct 2020 | INR | 42.2 | 43.75 | 42.2 | 42.5 | 34.2742 | -0.3 (-0.70%) | 65,000 |
30 Sep 2020 | INR | 42.8 | 42.8 | 41.6 | 42.8 | 34.5161 | +2 (+4.90%) | 65,000 |
29 Sep 2020 | INR | 40.8 | 42 | 40.05 | 40.8 | 32.9032 | +0.3 (+0.74%) | 70,000 |
28 Sep 2020 | INR | 41.85 | 41.95 | 40.5 | 40.5 | 32.6613 | -1.15 (-2.76%) | 65,000 |
25 Sep 2020 | INR | 43 | 43 | 41 | 41.65 | 33.5887 | -0.75 (-1.77%) | 100,000 |
24 Sep 2020 | INR | 41.55 | 43.15 | 41 | 42.4 | 34.1935 | +1.8 (+4.43%) | 120,000 |
23 Sep 2020 | INR | 41.9 | 42.5 | 39.5 | 40.6 | 32.7419 | -0.55 (-1.34%) | 145,000 |
22 Sep 2020 | INR | 42.1 | 42.1 | 40 | 41.15 | 33.1855 | -0.2 (-0.48%) | 125,000 |
21 Sep 2020 | INR | 42.5 | 42.5 | 40.5 | 41.35 | 33.3468 | +0.25 (+0.61%) | 85,000 |
18 Sep 2020 | INR | 42 | 42 | 38.65 | 41.1 | 33.1452 | -0.2 (-0.48%) | 95,000 |
17 Sep 2020 | INR | 41.9 | 42.5 | 41 | 41.3 | 33.3065 | -0.05 (-0.12%) | 90,000 |
16 Sep 2020 | INR | 42 | 42 | 41 | 41.35 | 33.3468 | -0.8 (-1.90%) | 50,000 |
15 Sep 2020 | INR | 43.4 | 43.4 | 41 | 42.15 | 33.9919 | 0.0 (0.0%) | 110,000 |
14 Sep 2020 | INR | 42.9 | 43.35 | 41.5 | 42.15 | 33.9919 | +0.05 (+0.12%) | 110,000 |
11 Sep 2020 | INR | 42.9 | 42.9 | 41.2 | 42.1 | 33.9516 | -0.1 (-0.24%) | 100,000 |
10 Sep 2020 | INR | 41.75 | 42.9 | 34.7 | 42.2 | 34.0323 | +1.95 (+4.84%) | 100,000 |
9 Sep 2020 | INR | 41.3 | 41.75 | 40 | 40.25 | 32.4597 | -1.1 (-2.66%) | 95,000 |
8 Sep 2020 | INR | 41.5 | 41.8 | 40.8 | 41.35 | 33.3468 | +1.2 (+2.99%) | 80,000 |
7 Sep 2020 | INR | 37.5 | 41.55 | 37.5 | 40.15 | 32.379 | +1.85 (+4.83%) | 120,000 |
4 Sep 2020 | INR | 39.25 | 39.3 | 37.5 | 38.3 | 30.8871 | -0.95 (-2.42%) | 110,000 |
3 Sep 2020 | INR | 39.5 | 39.75 | 37 | 39.25 | 31.6532 | +0.05 (+0.13%) | 120,000 |
2 Sep 2020 | INR | 39.8 | 39.9 | 32 | 39.2 | 31.6129 | +0.2 (+0.51%) | 160,000 |
1 Sep 2020 | INR | 39.5 | 40 | 38.5 | 39 | 31.4516 | +0.1 (+0.26%) | 55,000 |
31 Aug 2020 | INR | 39.15 | 39.5 | 38.6 | 38.9 | 31.371 | +0.45 (+1.17%) | 100,000 |