Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 9 | 9 | 9 | 9 | 9 | +0.35 (+4.05%) | 7,731 |
9 Oct 2020 | INR | 8.5 | 8.65 | 8.5 | 8.65 | 8.65 | +0.25 (+2.98%) | 620 |
8 Oct 2020 | INR | 8.3 | 8.4 | 8.25 | 8.4 | 8.4 | +0.2 (+2.44%) | 3,501 |
7 Oct 2020 | INR | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 3,320 |
6 Oct 2020 | INR | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | +0.39 (+4.99%) | 5,070 |
5 Oct 2020 | INR | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | +0.37 (+4.97%) | 72,941 |
1 Oct 2020 | INR | 7.44 | 7.44 | 7.4 | 7.44 | 7.44 | +0.35 (+4.94%) | 50,700 |
30 Sep 2020 | INR | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | +0.33 (+4.88%) | 50,000 |
29 Sep 2020 | INR | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | +0.32 (+4.97%) | 36,850 |
28 Sep 2020 | INR | 6.44 | 6.44 | 6.4 | 6.44 | 6.44 | +0.3 (+4.89%) | 8,401 |
25 Sep 2020 | INR | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.32 (-4.95%) | 981 |
24 Sep 2020 | INR | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.34 (-5%) | 5,000 |
23 Sep 2020 | INR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | -0.35 (-4.90%) | 5,000 |
22 Sep 2020 | INR | 7.45 | 7.45 | 7.13 | 7.15 | 7.15 | -0.35 (-4.67%) | 10,000 |
21 Sep 2020 | INR | 7.48 | 7.5 | 7.48 | 7.5 | 7.5 | +0.02 (+0.27%) | 30,000 |
18 Sep 2020 | INR | 7.45 | 7.48 | 7.45 | 7.48 | 7.48 | +0.05 (+0.67%) | 150,000 |
17 Sep 2020 | INR | 7.41 | 7.43 | 7.41 | 7.43 | 7.43 | 0.0 (0.0%) | 50,000 |
16 Sep 2020 | INR | 7.35 | 7.43 | 7.35 | 7.43 | 7.43 | +0.12 (+1.64%) | 225,469 |
15 Sep 2020 | INR | 7.21 | 7.31 | 7.21 | 7.31 | 7.31 | +0.13 (+1.81%) | 200,458 |
14 Sep 2020 | INR | 7.09 | 7.18 | 7.09 | 7.18 | 7.18 | +0.06 (+0.84%) | 200,683 |
11 Sep 2020 | INR | 7.07 | 7.12 | 7.07 | 7.12 | 7.12 | +0.02 (+0.28%) | 202,741 |
10 Sep 2020 | INR | 7.1 | 7.13 | 7.07 | 7.1 | 7.1 | +0.01 (+0.14%) | 200,001 |
9 Sep 2020 | INR | 7.08 | 7.09 | 7.05 | 7.09 | 7.09 | -0.01 (-0.14%) | 100,000 |
8 Sep 2020 | INR | 7.1 | 7.1 | 7.07 | 7.1 | 7.1 | +0.02 (+0.28%) | 250,050 |
7 Sep 2020 | INR | 7.04 | 7.08 | 7.04 | 7.08 | 7.08 | +0.03 (+0.43%) | 130,060 |
4 Sep 2020 | INR | 7.05 | 7.1 | 7.05 | 7.05 | 7.05 | -0.04 (-0.56%) | 125,466 |
3 Sep 2020 | INR | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.0 (0.0%) | 0 |
2 Sep 2020 | INR | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.0 (0.0%) | 0 |
1 Sep 2020 | INR | 7.09 | 7.09 | 7.05 | 7.09 | 7.09 | 0.0 (0.0%) | 76,539 |
31 Aug 2020 | INR | 7.05 | 7.09 | 7.05 | 7.09 | 7.09 | -0.02 (-0.28%) | 225,475 |