Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 10.2 | 11 | 10.1 | 10.25 | 10.25 | +0.05 (+0.49%) | 72,549 |
9 Oct 2020 | INR | 10.8 | 10.9 | 9.6 | 10.2 | 10.2 | -0.4 (-3.77%) | 25,036 |
8 Oct 2020 | INR | 10.6 | 10.7 | 10 | 10.6 | 10.6 | +0.2 (+1.92%) | 17,348 |
7 Oct 2020 | INR | 11.1 | 11.1 | 10.3 | 10.4 | 10.4 | -0.2 (-1.89%) | 36,237 |
6 Oct 2020 | INR | 10.9 | 11 | 10.5 | 10.6 | 10.6 | -0.2 (-1.85%) | 32,287 |
5 Oct 2020 | INR | 10.4 | 10.8 | 10.4 | 10.8 | 10.8 | +0.2 (+1.89%) | 7,042 |
1 Oct 2020 | INR | 10.8 | 10.8 | 10.2 | 10.6 | 10.6 | +0.15 (+1.44%) | 50,384 |
30 Sep 2020 | INR | 10.4 | 10.55 | 9.9 | 10.45 | 10.45 | +0.4 (+3.98%) | 22,760 |
29 Sep 2020 | INR | 10.3 | 10.4 | 9.85 | 10.05 | 10.05 | +0.1 (+1.01%) | 28,939 |
28 Sep 2020 | INR | 9.85 | 10.05 | 9.55 | 9.95 | 9.95 | +0.35 (+3.65%) | 54,989 |
25 Sep 2020 | INR | 10 | 10.25 | 9.5 | 9.6 | 9.6 | -0.25 (-2.54%) | 43,135 |
24 Sep 2020 | INR | 9.75 | 10.35 | 9.7 | 9.85 | 9.85 | -0.35 (-3.43%) | 27,765 |
23 Sep 2020 | INR | 10.6 | 10.7 | 10.15 | 10.2 | 10.2 | -0.2 (-1.92%) | 8,096 |
22 Sep 2020 | INR | 10.9 | 10.9 | 10.1 | 10.4 | 10.4 | -0.2 (-1.89%) | 17,293 |
21 Sep 2020 | INR | 10.9 | 10.95 | 10.55 | 10.6 | 10.6 | -0.15 (-1.40%) | 67,446 |
18 Sep 2020 | INR | 11 | 11.25 | 10.35 | 10.75 | 10.75 | 0.0 (0.0%) | 59,517 |
17 Sep 2020 | INR | 11 | 11 | 10.6 | 10.75 | 10.75 | -0.15 (-1.38%) | 38,187 |
16 Sep 2020 | INR | 11.3 | 11.35 | 10.75 | 10.9 | 10.9 | -0.15 (-1.36%) | 47,719 |
15 Sep 2020 | INR | 11.25 | 11.4 | 10.75 | 11.05 | 11.05 | +0.1 (+0.91%) | 20,781 |
14 Sep 2020 | INR | 11.15 | 11.35 | 10.9 | 10.95 | 10.95 | -0.05 (-0.45%) | 41,285 |
11 Sep 2020 | INR | 11.25 | 11.7 | 10.75 | 11 | 11 | -0.25 (-2.22%) | 58,868 |
10 Sep 2020 | INR | 11.4 | 11.4 | 11 | 11.25 | 11.25 | +0.1 (+0.90%) | 12,214 |
9 Sep 2020 | INR | 10.9 | 11.35 | 10.6 | 11.15 | 11.15 | 0.0 (0.0%) | 28,897 |
8 Sep 2020 | INR | 11.7 | 11.9 | 11.05 | 11.15 | 11.15 | -0.45 (-3.88%) | 22,722 |
7 Sep 2020 | INR | 11.55 | 11.7 | 11.35 | 11.6 | 11.6 | -0.05 (-0.43%) | 16,677 |
4 Sep 2020 | INR | 12 | 12.1 | 11.35 | 11.65 | 11.65 | -0.1 (-0.85%) | 33,641 |
3 Sep 2020 | INR | 12.35 | 12.35 | 11.35 | 11.75 | 11.75 | -0.05 (-0.42%) | 16,623 |
2 Sep 2020 | INR | 12.4 | 12.4 | 11.35 | 11.8 | 11.8 | -0.05 (-0.42%) | 22,927 |
1 Sep 2020 | INR | 11.9 | 12.35 | 11.8 | 11.85 | 11.85 | -0.55 (-4.44%) | 21,066 |
31 Aug 2020 | INR | 13.6 | 13.6 | 12.4 | 12.4 | 12.4 | -0.65 (-4.98%) | 54,642 |