Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 45.1 | 47.1 | 43.1 | 44.55 | 44.55 | -1.65 (-3.57%) | 915 |
9 Oct 2020 | INR | 46.2 | 46.9 | 45.45 | 46.2 | 46.2 | -0.25 (-0.54%) | 1,132 |
8 Oct 2020 | INR | 45.7 | 47.95 | 44.55 | 46.45 | 46.45 | +3.2 (+7.40%) | 17,323 |
7 Oct 2020 | INR | 46 | 46 | 42.45 | 43.25 | 43.25 | -1.6 (-3.57%) | 5,816 |
6 Oct 2020 | INR | 44.65 | 44.85 | 44.65 | 44.85 | 44.85 | -0.15 (-0.33%) | 190 |
5 Oct 2020 | INR | 47.9 | 48.7 | 44.6 | 45 | 45 | +0.6 (+1.35%) | 14,380 |
1 Oct 2020 | INR | 44 | 48 | 41.3 | 44.4 | 44.4 | +0.95 (+2.19%) | 18,239 |
30 Sep 2020 | INR | 43 | 43.85 | 41.75 | 43.45 | 43.45 | +0.45 (+1.05%) | 3,296 |
29 Sep 2020 | INR | 41.4 | 43.4 | 41.4 | 43 | 43 | +0.85 (+2.02%) | 3,292 |
28 Sep 2020 | INR | 44.1 | 44.1 | 41.35 | 42.15 | 42.15 | -0.35 (-0.82%) | 2,634 |
25 Sep 2020 | INR | 41.95 | 43 | 39.55 | 42.5 | 42.5 | +1.65 (+4.04%) | 3,066 |
24 Sep 2020 | INR | 42.75 | 42.75 | 39.75 | 40.85 | 40.85 | -0.6 (-1.45%) | 1,849 |
23 Sep 2020 | INR | 40.6 | 45.85 | 37.1 | 41.45 | 41.45 | +0.1 (+0.24%) | 6,888 |
22 Sep 2020 | INR | 44.95 | 44.95 | 40.75 | 41.35 | 41.35 | -2.4 (-5.49%) | 1,086 |
21 Sep 2020 | INR | 45.75 | 45.75 | 41.5 | 43.75 | 43.75 | +0.45 (+1.04%) | 1,235 |
18 Sep 2020 | INR | 40.2 | 45.85 | 40.2 | 43.3 | 43.3 | +0.35 (+0.81%) | 946 |
17 Sep 2020 | INR | 44.9 | 44.9 | 40.3 | 42.95 | 42.95 | +0.2 (+0.47%) | 5,479 |
16 Sep 2020 | INR | 41.35 | 43.5 | 40 | 42.75 | 42.75 | +1.35 (+3.26%) | 14,201 |
15 Sep 2020 | INR | 38 | 42 | 38 | 41.4 | 41.4 | +1.35 (+3.37%) | 1,046 |
14 Sep 2020 | INR | 40 | 42.7 | 39 | 40.05 | 40.05 | -2 (-4.76%) | 11,418 |
11 Sep 2020 | INR | 41 | 42.9 | 41 | 42.05 | 42.05 | +1.05 (+2.56%) | 6,207 |
10 Sep 2020 | INR | 43 | 43 | 39 | 41 | 41 | 0.0 (0.0%) | 10,033 |
9 Sep 2020 | INR | 41 | 41 | 38.6 | 41 | 41 | 0.0 (0.0%) | 5,960 |
8 Sep 2020 | INR | 40.7 | 41 | 40 | 41 | 41 | +0.95 (+2.37%) | 46,337 |
7 Sep 2020 | INR | 40.6 | 40.8 | 38.25 | 40.05 | 40.05 | +1.25 (+3.22%) | 1,135 |
4 Sep 2020 | INR | 40.8 | 40.8 | 38.5 | 38.8 | 38.8 | -0.55 (-1.40%) | 3,344 |
3 Sep 2020 | INR | 38.15 | 40.15 | 38.15 | 39.35 | 39.35 | +0.5 (+1.29%) | 341 |
2 Sep 2020 | INR | 38.2 | 39.65 | 37.65 | 38.85 | 38.85 | -1.05 (-2.63%) | 1,536 |
1 Sep 2020 | INR | 40.1 | 40.1 | 37 | 39.9 | 39.9 | -0.2 (-0.50%) | 2,663 |
31 Aug 2020 | INR | 43.3 | 43.3 | 38.5 | 40.1 | 40.1 | -0.3 (-0.74%) | 4,807 |