Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 50.05 | 53 | 50.05 | 52.25 | 52.25 | -0.1 (-0.19%) | 3,582 |
9 Oct 2020 | INR | 51.15 | 53.3 | 51.1 | 52.35 | 52.35 | 0.0 (0.0%) | 2,049 |
8 Oct 2020 | INR | 54 | 56.55 | 48 | 52.35 | 52.35 | -0.85 (-1.60%) | 2,938 |
7 Oct 2020 | INR | 54 | 58 | 52.05 | 53.2 | 53.2 | -0.05 (-0.09%) | 4,865 |
6 Oct 2020 | INR | 55.95 | 55.95 | 53 | 53.25 | 53.25 | -0.05 (-0.09%) | 580 |
5 Oct 2020 | INR | 53.55 | 55.95 | 53 | 53.3 | 53.3 | -1.6 (-2.91%) | 201 |
1 Oct 2020 | INR | 54.95 | 55.3 | 53.35 | 54.9 | 54.9 | -2.05 (-3.60%) | 1,748 |
30 Sep 2020 | INR | 54.95 | 56.95 | 54.95 | 56.95 | 56.95 | +1.95 (+3.55%) | 390 |
29 Sep 2020 | INR | 55 | 57.15 | 54.95 | 55 | 55 | -0.05 (-0.09%) | 839 |
28 Sep 2020 | INR | 57.9 | 57.9 | 55.05 | 55.05 | 55.05 | -2.5 (-4.34%) | 240 |
25 Sep 2020 | INR | 57.75 | 57.85 | 57.1 | 57.55 | 57.55 | +1.25 (+2.22%) | 24,571 |
24 Sep 2020 | INR | 57.7 | 57.7 | 52.2 | 56.3 | 56.3 | -0.35 (-0.62%) | 1,118 |
23 Sep 2020 | INR | 57.5 | 58.25 | 56.5 | 56.65 | 56.65 | +1.6 (+2.91%) | 6,237 |
22 Sep 2020 | INR | 54.45 | 58.65 | 54.05 | 55.05 | 55.05 | -2.25 (-3.93%) | 335 |
21 Sep 2020 | INR | 57.85 | 57.9 | 56.65 | 57.3 | 57.3 | +0.65 (+1.15%) | 5,497 |
18 Sep 2020 | INR | 59.8 | 59.85 | 56.1 | 56.65 | 56.65 | -0.35 (-0.61%) | 1,673 |
17 Sep 2020 | INR | 54.3 | 57.95 | 54.3 | 57 | 57 | -1.25 (-2.15%) | 991 |
16 Sep 2020 | INR | 57.55 | 58.85 | 56.55 | 58.25 | 58.25 | +0.7 (+1.22%) | 1,225 |
15 Sep 2020 | INR | 59 | 59 | 57.45 | 57.55 | 57.55 | -0.75 (-1.29%) | 1,514 |
14 Sep 2020 | INR | 62.75 | 62.75 | 56.1 | 58.3 | 58.3 | +1.1 (+1.92%) | 39,027 |
11 Sep 2020 | INR | 59.8 | 59.8 | 54.2 | 57.2 | 57.2 | -0.05 (-0.09%) | 7,562 |
10 Sep 2020 | INR | 55.5 | 59 | 55.5 | 57.25 | 57.25 | -1.95 (-3.29%) | 8,350 |
9 Sep 2020 | INR | 58.85 | 59.8 | 55 | 59.2 | 59.2 | +0.3 (+0.51%) | 9,248 |
8 Sep 2020 | INR | 57.5 | 59.75 | 56.3 | 58.9 | 58.9 | +1.4 (+2.43%) | 8,248 |
7 Sep 2020 | INR | 60 | 60 | 57.5 | 57.5 | 57.5 | +0.15 (+0.26%) | 2,861 |
4 Sep 2020 | INR | 58.55 | 60.05 | 57.15 | 57.35 | 57.35 | -2.8 (-4.66%) | 3,312 |
3 Sep 2020 | INR | 62.4 | 62.4 | 58.45 | 60.15 | 60.15 | +0.15 (+0.25%) | 647 |
2 Sep 2020 | INR | 60 | 60.65 | 59.7 | 60 | 60 | +0.3 (+0.50%) | 2,093 |
1 Sep 2020 | INR | 60.5 | 62.4 | 58 | 59.7 | 59.7 | -1.15 (-1.89%) | 1,584 |
31 Aug 2020 | INR | 61.55 | 62 | 60.5 | 60.85 | 60.85 | -0.65 (-1.06%) | 4,576 |