Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 16.7 | 17.5 | 16.7 | 16.8 | 16.8 | -0.25 (-1.47%) | 61,216 |
9 Oct 2020 | INR | 17.25 | 17.3 | 16.65 | 17.05 | 17.05 | +0.05 (+0.29%) | 21,339 |
8 Oct 2020 | INR | 17.35 | 17.6 | 16.95 | 17 | 17 | -0.4 (-2.30%) | 23,236 |
7 Oct 2020 | INR | 18.9 | 18.9 | 17.3 | 17.4 | 17.4 | -0.35 (-1.97%) | 11,017 |
6 Oct 2020 | INR | 17.75 | 18.25 | 17.25 | 17.75 | 17.75 | +0.25 (+1.43%) | 38,231 |
5 Oct 2020 | INR | 17.05 | 17.75 | 17.05 | 17.5 | 17.5 | +0.05 (+0.29%) | 30,518 |
1 Oct 2020 | INR | 17.25 | 17.85 | 17.2 | 17.45 | 17.45 | +0.15 (+0.87%) | 21,677 |
30 Sep 2020 | INR | 17.65 | 17.7 | 17.25 | 17.3 | 17.3 | -0.4 (-2.26%) | 4,775 |
29 Sep 2020 | INR | 20.1 | 20.1 | 17.25 | 17.7 | 17.7 | +0.05 (+0.28%) | 3,747 |
28 Sep 2020 | INR | 17.6 | 17.8 | 17.4 | 17.65 | 17.65 | +0.3 (+1.73%) | 7,935 |
25 Sep 2020 | INR | 17.2 | 17.6 | 16.65 | 17.35 | 17.35 | +0.9 (+5.47%) | 44,829 |
24 Sep 2020 | INR | 16.8 | 16.8 | 16.3 | 16.45 | 16.45 | -0.55 (-3.24%) | 61,838 |
23 Sep 2020 | INR | 17.9 | 17.9 | 16.9 | 17 | 17 | -0.3 (-1.73%) | 11,120 |
22 Sep 2020 | INR | 17.8 | 17.9 | 16.7 | 17.3 | 17.3 | -0.35 (-1.98%) | 45,874 |
21 Sep 2020 | INR | 18.1 | 18.7 | 17.5 | 17.65 | 17.65 | -1.05 (-5.61%) | 30,370 |
18 Sep 2020 | INR | 19.85 | 19.85 | 18.6 | 18.7 | 18.7 | -0.7 (-3.61%) | 13,819 |
17 Sep 2020 | INR | 19 | 19.85 | 18.45 | 19.4 | 19.4 | -0.65 (-3.24%) | 49,082 |
16 Sep 2020 | INR | 18.75 | 20.85 | 18.75 | 20.05 | 20.05 | +1.45 (+7.80%) | 101,832 |
15 Sep 2020 | INR | 17.8 | 18.75 | 17.8 | 18.6 | 18.6 | +1.05 (+5.98%) | 44,815 |
14 Sep 2020 | INR | 18.3 | 18.3 | 17.5 | 17.55 | 17.55 | -0.25 (-1.40%) | 44,114 |
11 Sep 2020 | INR | 17.85 | 17.85 | 17.6 | 17.8 | 17.8 | +0.2 (+1.14%) | 29,547 |
10 Sep 2020 | INR | 18 | 18.2 | 17.45 | 17.6 | 17.6 | -0.05 (-0.28%) | 10,159 |
9 Sep 2020 | INR | 17.6 | 17.95 | 17.2 | 17.65 | 17.65 | -0.55 (-3.02%) | 468,271 |
8 Sep 2020 | INR | 18.5 | 18.8 | 18.1 | 18.2 | 18.2 | -0.2 (-1.09%) | 32,066 |
7 Sep 2020 | INR | 18.1 | 18.75 | 17.95 | 18.4 | 18.4 | 0.0 (0.0%) | 60,915 |
4 Sep 2020 | INR | 18 | 18.9 | 17.45 | 18.4 | 18.4 | +0.05 (+0.27%) | 147,060 |
3 Sep 2020 | INR | 18.35 | 18.55 | 18.1 | 18.35 | 18.35 | +0.35 (+1.94%) | 46,389 |
2 Sep 2020 | INR | 17.7 | 18.4 | 17 | 18 | 18 | +1.3 (+7.78%) | 62,753 |
1 Sep 2020 | INR | 18 | 18 | 15.8 | 16.7 | 16.7 | -1.6 (-8.74%) | 101,964 |
31 Aug 2020 | INR | 20.4 | 20.4 | 18.05 | 18.3 | 18.3 | -1.8 (-8.96%) | 117,669 |