Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 10.47 | 10.47 | 9.93 | 10.35 | 10.35 | +0.23 (+2.27%) | 60,000 |
27 Aug 2020 | INR | 10.44 | 10.69 | 10.1 | 10.12 | 10.12 | -0.33 (-3.16%) | 41,000 |
26 Aug 2020 | INR | 10.89 | 10.89 | 10.4 | 10.45 | 10.45 | -0.44 (-4.04%) | 79,000 |
25 Aug 2020 | INR | 10.89 | 10.99 | 10.88 | 10.89 | 10.89 | +0.42 (+4.01%) | 106,000 |
24 Aug 2020 | INR | 10.98 | 10.98 | 10.27 | 10.47 | 10.47 | -0.03 (-0.29%) | 70,000 |
21 Aug 2020 | INR | 10.94 | 10.99 | 10.3 | 10.5 | 10.5 | -0.26 (-2.42%) | 35,000 |
20 Aug 2020 | INR | 10.95 | 10.99 | 10.57 | 10.76 | 10.76 | -0.19 (-1.74%) | 23,000 |
19 Aug 2020 | INR | 11.43 | 11.43 | 10.95 | 10.95 | 10.95 | +0.03 (+0.27%) | 37,000 |
18 Aug 2020 | INR | 10.98 | 11.19 | 10.61 | 10.92 | 10.92 | +0.02 (+0.18%) | 41,000 |
17 Aug 2020 | INR | 10.61 | 10.98 | 10.61 | 10.9 | 10.9 | -0.09 (-0.82%) | 24,000 |
14 Aug 2020 | INR | 11 | 11 | 10.56 | 10.99 | 10.99 | -0.05 (-0.45%) | 34,000 |
13 Aug 2020 | INR | 11.15 | 11.23 | 10.39 | 11.04 | 11.04 | +0.3 (+2.79%) | 46,000 |
12 Aug 2020 | INR | 10.85 | 10.85 | 10.21 | 10.74 | 10.74 | +0.24 (+2.29%) | 3,000 |
11 Aug 2020 | INR | 10.99 | 10.99 | 10.32 | 10.5 | 10.5 | -0.29 (-2.69%) | 15,000 |
10 Aug 2020 | INR | 10.31 | 10.79 | 10.2 | 10.79 | 10.79 | +0.21 (+1.98%) | 6,000 |
7 Aug 2020 | INR | 10.47 | 11.18 | 10.43 | 10.58 | 10.58 | -0.34 (-3.11%) | 38,000 |
6 Aug 2020 | INR | 10.61 | 10.92 | 10.56 | 10.92 | 10.92 | +0.01 (+0.09%) | 4,000 |
5 Aug 2020 | INR | 10.75 | 11 | 10.61 | 10.91 | 10.91 | -0.08 (-0.73%) | 31,000 |
4 Aug 2020 | INR | 10.53 | 10.99 | 10.53 | 10.99 | 10.99 | +0.14 (+1.29%) | 9,000 |
3 Aug 2020 | INR | 10.84 | 10.85 | 10.01 | 10.85 | 10.85 | +0.47 (+4.53%) | 11,000 |
31 Jul 2020 | INR | 10.13 | 10.65 | 10.12 | 10.38 | 10.38 | +0.22 (+2.17%) | 7,000 |
30 Jul 2020 | INR | 10.31 | 10.9 | 10.15 | 10.16 | 10.16 | -0.52 (-4.87%) | 29,000 |
29 Jul 2020 | INR | 10.83 | 10.95 | 10.52 | 10.68 | 10.68 | -0.21 (-1.93%) | 5,000 |
28 Jul 2020 | INR | 10.51 | 10.89 | 10.51 | 10.89 | 10.89 | +0.18 (+1.68%) | 2,000 |
27 Jul 2020 | INR | 10.51 | 10.9 | 10.51 | 10.71 | 10.71 | -0.27 (-2.46%) | 5,000 |
24 Jul 2020 | INR | 10.99 | 10.99 | 10.61 | 10.98 | 10.98 | +0.03 (+0.27%) | 5,000 |
23 Jul 2020 | INR | 11 | 11 | 10.5 | 10.95 | 10.95 | -0.05 (-0.45%) | 43,000 |
22 Jul 2020 | INR | 11 | 11.2 | 10.67 | 11 | 11 | 0.0 (0.0%) | 12,000 |
21 Jul 2020 | INR | 11 | 11 | 10.45 | 11 | 11 | +0.01 (+0.09%) | 9,000 |
20 Jul 2020 | INR | 11.47 | 11.47 | 10.61 | 10.99 | 10.99 | 0.0 (0.0%) | 10,000 |