Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 7.85 | 7.85 | 7.75 | 7.76 | 7.76 | +0.02 (+0.26%) | 3,293 |
9 Oct 2020 | INR | 7.85 | 7.85 | 7.72 | 7.74 | 7.74 | -0.31 (-3.85%) | 4,191 |
8 Oct 2020 | INR | 8 | 8.1 | 7.85 | 8.05 | 8.05 | +0.18 (+2.29%) | 7,344 |
7 Oct 2020 | INR | 7.86 | 8 | 7.82 | 7.87 | 7.87 | -0.18 (-2.24%) | 1,073 |
6 Oct 2020 | INR | 7.85 | 8.1 | 7.83 | 8.05 | 8.05 | +0.05 (+0.63%) | 1,103 |
5 Oct 2020 | INR | 7.8 | 8.25 | 7.8 | 8 | 8 | 0.0 (0.0%) | 2,577 |
1 Oct 2020 | INR | 7.91 | 8.2 | 7.7 | 8 | 8 | +0.05 (+0.63%) | 12,005 |
30 Sep 2020 | INR | 8 | 8.05 | 7.7 | 7.95 | 7.95 | -0.02 (-0.25%) | 4,351 |
29 Sep 2020 | INR | 8.01 | 8.01 | 7.91 | 7.97 | 7.97 | -0.13 (-1.60%) | 2,370 |
28 Sep 2020 | INR | 8.2 | 8.2 | 7.93 | 8.1 | 8.1 | +0.12 (+1.50%) | 1,183 |
25 Sep 2020 | INR | 7.99 | 8.2 | 7.82 | 7.98 | 7.98 | -0.01 (-0.13%) | 3,450 |
24 Sep 2020 | INR | 8 | 8.01 | 7.8 | 7.99 | 7.99 | -0.21 (-2.56%) | 2,782 |
23 Sep 2020 | INR | 8 | 8.4 | 8 | 8.2 | 8.2 | +0.07 (+0.86%) | 4,633 |
22 Sep 2020 | INR | 8.14 | 8.14 | 8.13 | 8.13 | 8.13 | +0.16 (+2.01%) | 806 |
21 Sep 2020 | INR | 8.02 | 8.42 | 7.91 | 7.97 | 7.97 | -0.06 (-0.75%) | 10,841 |
18 Sep 2020 | INR | 7.9 | 8.2 | 7.9 | 8.03 | 8.03 | -0.15 (-1.83%) | 2,226 |
17 Sep 2020 | INR | 7.98 | 8.19 | 7.98 | 8.18 | 8.18 | +0.2 (+2.51%) | 1,264 |
16 Sep 2020 | INR | 8 | 8.35 | 7.83 | 7.98 | 7.98 | -0.12 (-1.48%) | 4,491 |
15 Sep 2020 | INR | 7.9 | 8.18 | 7.9 | 8.1 | 8.1 | -0.02 (-0.25%) | 4,488 |
14 Sep 2020 | INR | 8.01 | 8.25 | 8 | 8.12 | 8.12 | +0.04 (+0.50%) | 6,555 |
11 Sep 2020 | INR | 8.5 | 8.5 | 8.01 | 8.08 | 8.08 | -0.32 (-3.81%) | 6,251 |
10 Sep 2020 | INR | 8.4 | 8.5 | 8.09 | 8.4 | 8.4 | +0.19 (+2.31%) | 5,757 |
9 Sep 2020 | INR | 8.6 | 8.6 | 8.01 | 8.21 | 8.21 | -0.17 (-2.03%) | 13,639 |
8 Sep 2020 | INR | 8.35 | 8.73 | 8.35 | 8.38 | 8.38 | +0.05 (+0.60%) | 5,274 |
7 Sep 2020 | INR | 8.74 | 8.74 | 8.33 | 8.33 | 8.33 | -0.13 (-1.54%) | 1,615 |
4 Sep 2020 | INR | 8.31 | 8.95 | 8.3 | 8.46 | 8.46 | -0.08 (-0.94%) | 4,186 |
3 Sep 2020 | INR | 8.98 | 8.98 | 8.54 | 8.54 | 8.54 | -0.44 (-4.90%) | 11,947 |
2 Sep 2020 | INR | 8.89 | 9.08 | 8.42 | 8.98 | 8.98 | +0.33 (+3.82%) | 6,726 |
1 Sep 2020 | INR | 9.4 | 9.4 | 8.58 | 8.65 | 8.65 | -0.37 (-4.10%) | 16,235 |
31 Aug 2020 | INR | 9.47 | 9.69 | 9 | 9.02 | 9.02 | -0.45 (-4.75%) | 5,105 |