Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 38.5 | 38.85 | 37.75 | 37.75 | 37.75 | +0.05 (+0.13%) | 14,152 |
9 Oct 2020 | INR | 38.5 | 38.5 | 37.5 | 37.7 | 37.7 | -0.2 (-0.53%) | 9,131 |
8 Oct 2020 | INR | 36 | 38.9 | 36 | 37.9 | 37.9 | +0.1 (+0.26%) | 47,330 |
7 Oct 2020 | INR | 38.45 | 38.5 | 37.25 | 37.8 | 37.8 | -0.15 (-0.40%) | 21,870 |
6 Oct 2020 | INR | 38.4 | 38.8 | 37.7 | 37.95 | 37.95 | -0.05 (-0.13%) | 18,631 |
5 Oct 2020 | INR | 37.15 | 39.35 | 37.15 | 38 | 38 | -1.1 (-2.81%) | 28,780 |
1 Oct 2020 | INR | 39.15 | 39.95 | 38.75 | 39.1 | 39.1 | +0.6 (+1.56%) | 3,421 |
30 Sep 2020 | INR | 38.05 | 39.45 | 37.6 | 38.5 | 38.5 | +0.3 (+0.79%) | 36,588 |
29 Sep 2020 | INR | 38.6 | 38.6 | 37.05 | 38.2 | 38.2 | +0.25 (+0.66%) | 21,699 |
28 Sep 2020 | INR | 38.75 | 39.45 | 37.75 | 37.95 | 37.95 | -0.4 (-1.04%) | 36,858 |
25 Sep 2020 | INR | 39.3 | 39.4 | 38.1 | 38.35 | 38.35 | -0.25 (-0.65%) | 24,723 |
24 Sep 2020 | INR | 39.05 | 39.3 | 38.5 | 38.6 | 38.6 | -1.4 (-3.50%) | 20,629 |
23 Sep 2020 | INR | 41.2 | 41.65 | 39.25 | 40 | 40 | -0.1 (-0.25%) | 54,873 |
22 Sep 2020 | INR | 42.45 | 43 | 39.9 | 40.1 | 40.1 | -1.5 (-3.61%) | 58,113 |
21 Sep 2020 | INR | 39.8 | 45.8 | 39.75 | 41.6 | 41.6 | +2.25 (+5.72%) | 178,100 |
18 Sep 2020 | INR | 40 | 41 | 38.8 | 39.35 | 39.35 | +1.35 (+3.55%) | 60,124 |
17 Sep 2020 | INR | 38.8 | 38.85 | 37.8 | 38 | 38 | -0.8 (-2.06%) | 30,534 |
16 Sep 2020 | INR | 38.35 | 38.9 | 38.25 | 38.8 | 38.8 | +0.45 (+1.17%) | 16,621 |
15 Sep 2020 | INR | 39.3 | 39.75 | 37.7 | 38.35 | 38.35 | -0.4 (-1.03%) | 9,320 |
14 Sep 2020 | INR | 38.55 | 40.5 | 38.55 | 38.75 | 38.75 | +0.9 (+2.38%) | 11,543 |
11 Sep 2020 | INR | 39.9 | 39.9 | 37.5 | 37.85 | 37.85 | -0.7 (-1.82%) | 50,202 |
10 Sep 2020 | INR | 38.95 | 39.6 | 37.75 | 38.55 | 38.55 | +1.3 (+3.49%) | 25,332 |
9 Sep 2020 | INR | 37.45 | 37.5 | 36 | 37.25 | 37.25 | -0.15 (-0.40%) | 50,084 |
8 Sep 2020 | INR | 38.75 | 39.05 | 37 | 37.4 | 37.4 | -1.25 (-3.23%) | 32,891 |
7 Sep 2020 | INR | 40.15 | 40.45 | 38.5 | 38.65 | 38.65 | -1.05 (-2.64%) | 20,322 |
4 Sep 2020 | INR | 39.8 | 40.8 | 39.25 | 39.7 | 39.7 | -0.85 (-2.10%) | 33,330 |
3 Sep 2020 | INR | 40.95 | 41.2 | 40.45 | 40.55 | 40.55 | +0.15 (+0.37%) | 6,134 |
2 Sep 2020 | INR | 41.5 | 41.7 | 39.9 | 40.4 | 40.4 | -0.55 (-1.34%) | 15,685 |
1 Sep 2020 | INR | 42.05 | 42.05 | 40.3 | 40.95 | 40.95 | -0.4 (-0.97%) | 16,149 |
31 Aug 2020 | INR | 44.55 | 45.4 | 39.65 | 41.35 | 41.35 | -3.15 (-7.08%) | 106,154 |