Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 27.4 | 27.5 | 26.45 | 26.9 | 26.9 | -0.6 (-2.18%) | 908 |
9 Oct 2020 | INR | 27.75 | 27.75 | 26.5 | 27.5 | 27.5 | -0.2 (-0.72%) | 6,528 |
8 Oct 2020 | INR | 27.8 | 27.9 | 26.55 | 27.7 | 27.7 | +0.45 (+1.65%) | 1,625 |
7 Oct 2020 | INR | 27.9 | 27.9 | 27.05 | 27.25 | 27.25 | -0.65 (-2.33%) | 9,345 |
6 Oct 2020 | INR | 27 | 27.95 | 26.3 | 27.9 | 27.9 | +0.9 (+3.33%) | 3,993 |
5 Oct 2020 | INR | 28.2 | 28.2 | 26.35 | 27 | 27 | -0.6 (-2.17%) | 2,959 |
1 Oct 2020 | INR | 28.4 | 29.5 | 27.05 | 27.6 | 27.6 | -0.7 (-2.47%) | 2,348 |
30 Sep 2020 | INR | 29 | 29 | 28.25 | 28.3 | 28.3 | +0.5 (+1.80%) | 5,497 |
29 Sep 2020 | INR | 27.8 | 30 | 27.8 | 27.8 | 27.8 | -0.95 (-3.30%) | 1,854 |
28 Sep 2020 | INR | 28.55 | 29.95 | 28.55 | 28.75 | 28.75 | +0.2 (+0.70%) | 2,969 |
25 Sep 2020 | INR | 29.85 | 29.85 | 27.3 | 28.55 | 28.55 | +0.1 (+0.35%) | 2,941 |
24 Sep 2020 | INR | 28.35 | 30.25 | 28.3 | 28.45 | 28.45 | -1.3 (-4.37%) | 2,708 |
23 Sep 2020 | INR | 30.25 | 30.25 | 27.55 | 29.75 | 29.75 | +0.9 (+3.12%) | 30,302 |
22 Sep 2020 | INR | 28.9 | 31.5 | 28.85 | 28.85 | 28.85 | -1.5 (-4.94%) | 8,138 |
21 Sep 2020 | INR | 31 | 31 | 30.35 | 30.35 | 30.35 | -1.55 (-4.86%) | 14,748 |
18 Sep 2020 | INR | 32.45 | 33.25 | 30.85 | 31.9 | 31.9 | -0.55 (-1.69%) | 47,988 |
17 Sep 2020 | INR | 31.9 | 32.9 | 31.9 | 32.45 | 32.45 | +0.55 (+1.72%) | 28,234 |
16 Sep 2020 | INR | 29.1 | 32 | 29.1 | 31.9 | 31.9 | +1.4 (+4.59%) | 11,536 |
15 Sep 2020 | INR | 31 | 32 | 29.4 | 30.5 | 30.5 | -0.4 (-1.29%) | 7,517 |
14 Sep 2020 | INR | 28.6 | 31.5 | 28.6 | 30.9 | 30.9 | +0.9 (+3%) | 23,821 |
11 Sep 2020 | INR | 30.35 | 30.35 | 27.6 | 30 | 30 | +1.05 (+3.63%) | 15,409 |
10 Sep 2020 | INR | 26.25 | 28.95 | 26.25 | 28.95 | 28.95 | +1.35 (+4.89%) | 20,461 |
9 Sep 2020 | INR | 30.15 | 30.15 | 27.55 | 27.6 | 27.6 | -1.15 (-4.00%) | 3,074 |
8 Sep 2020 | INR | 28 | 29 | 27.6 | 28.75 | 28.75 | -0.3 (-1.03%) | 15,519 |
7 Sep 2020 | INR | 28.65 | 29.5 | 28.45 | 29.05 | 29.05 | -0.75 (-2.52%) | 13,435 |
4 Sep 2020 | INR | 29.25 | 31.6 | 29.25 | 29.8 | 29.8 | -0.95 (-3.09%) | 16,893 |
3 Sep 2020 | INR | 29.95 | 30.75 | 29.2 | 30.75 | 30.75 | +1.45 (+4.95%) | 9,503 |
2 Sep 2020 | INR | 27 | 29.8 | 27 | 29.3 | 29.3 | +0.9 (+3.17%) | 23,775 |
1 Sep 2020 | INR | 28.35 | 29 | 28.35 | 28.4 | 28.4 | -1.4 (-4.70%) | 10,299 |
31 Aug 2020 | INR | 31.35 | 31.35 | 29.8 | 29.8 | 29.8 | -1.55 (-4.94%) | 137,777 |