Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 3.94 | 3.94 | 3.75 | 3.78 | 3.78 | -0.12 (-3.08%) | 54,600 |
9 Oct 2020 | INR | 3.98 | 4.12 | 3.86 | 3.9 | 3.9 | +0.05 (+1.30%) | 96,009 |
8 Oct 2020 | INR | 3.8 | 3.9 | 3.7 | 3.85 | 3.85 | +0.06 (+1.58%) | 88,606 |
7 Oct 2020 | INR | 3.93 | 3.93 | 3.71 | 3.79 | 3.79 | +0.03 (+0.80%) | 97,417 |
6 Oct 2020 | INR | 3.97 | 3.97 | 3.69 | 3.76 | 3.76 | -0.12 (-3.09%) | 269,628 |
5 Oct 2020 | INR | 3.87 | 4.02 | 3.85 | 3.88 | 3.88 | +0.02 (+0.52%) | 76,397 |
1 Oct 2020 | INR | 3.87 | 4.01 | 3.8 | 3.86 | 3.86 | -0.1 (-2.53%) | 176,715 |
30 Sep 2020 | INR | 3.94 | 4.07 | 3.9 | 3.96 | 3.96 | -0.07 (-1.74%) | 124,208 |
29 Sep 2020 | INR | 4.15 | 4.17 | 3.95 | 4.03 | 4.03 | -0.05 (-1.23%) | 100,251 |
28 Sep 2020 | INR | 3.87 | 4.22 | 3.87 | 4.08 | 4.08 | +0.05 (+1.24%) | 79,422 |
25 Sep 2020 | INR | 3.83 | 4.03 | 3.8 | 4.03 | 4.03 | +0.19 (+4.95%) | 146,487 |
24 Sep 2020 | INR | 3.98 | 4 | 3.79 | 3.84 | 3.84 | -0.14 (-3.52%) | 164,577 |
23 Sep 2020 | INR | 4.17 | 4.2 | 3.95 | 3.98 | 3.98 | -0.11 (-2.69%) | 156,861 |
22 Sep 2020 | INR | 4.17 | 4.3 | 3.96 | 4.09 | 4.09 | -0.07 (-1.68%) | 192,262 |
21 Sep 2020 | INR | 4.44 | 4.44 | 4.15 | 4.16 | 4.16 | -0.13 (-3.03%) | 147,312 |
18 Sep 2020 | INR | 4.45 | 4.45 | 4.16 | 4.29 | 4.29 | -0.04 (-0.92%) | 198,325 |
17 Sep 2020 | INR | 4.23 | 4.39 | 4.23 | 4.33 | 4.33 | -0.08 (-1.81%) | 75,823 |
16 Sep 2020 | INR | 4.56 | 4.61 | 4.33 | 4.41 | 4.41 | -0.14 (-3.08%) | 203,461 |
15 Sep 2020 | INR | 4.32 | 4.6 | 4.3 | 4.55 | 4.55 | +0.16 (+3.64%) | 131,020 |
14 Sep 2020 | INR | 4.58 | 4.58 | 4.3 | 4.39 | 4.39 | -0.05 (-1.13%) | 191,505 |
11 Sep 2020 | INR | 4.72 | 4.72 | 4.42 | 4.44 | 4.44 | -0.12 (-2.63%) | 150,585 |
10 Sep 2020 | INR | 4.57 | 4.6 | 4.35 | 4.56 | 4.56 | +0.16 (+3.64%) | 117,176 |
9 Sep 2020 | INR | 4.29 | 4.64 | 4.27 | 4.4 | 4.4 | -0.07 (-1.57%) | 186,805 |
8 Sep 2020 | INR | 4.46 | 4.69 | 4.4 | 4.47 | 4.47 | -0.14 (-3.04%) | 107,836 |
7 Sep 2020 | INR | 5 | 5.04 | 4.6 | 4.61 | 4.61 | -0.23 (-4.75%) | 293,970 |
4 Sep 2020 | INR | 4.85 | 4.87 | 4.66 | 4.84 | 4.84 | +0.2 (+4.31%) | 1,525,862 |
3 Sep 2020 | INR | 4.64 | 4.65 | 4.4 | 4.64 | 4.64 | +0.21 (+4.74%) | 1,199,094 |
2 Sep 2020 | INR | 4.35 | 4.5 | 4.2 | 4.43 | 4.43 | +0.08 (+1.84%) | 126,786 |
1 Sep 2020 | INR | 4.4 | 4.65 | 4.35 | 4.35 | 4.35 | -0.22 (-4.81%) | 86,972 |
31 Aug 2020 | INR | 4.61 | 4.7 | 4.57 | 4.57 | 4.57 | -0.24 (-4.99%) | 249,706 |