Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2020 | INR | 9.55 | 10.15 | 9.5 | 10.05 | 10.05 | +0.8 (+8.65%) | 559,640,000 |
19 Nov 2020 | INR | 9.15 | 9.6 | 9.05 | 9.25 | 9.25 | +0.05 (+0.54%) | 303,520,000 |
18 Nov 2020 | INR | 9.2 | 9.55 | 9.1 | 9.2 | 9.2 | -0.1 (-1.08%) | 234,860,000 |
17 Nov 2020 | INR | 9.1 | 10 | 9.1 | 9.3 | 9.3 | +0.2 (+2.20%) | 635,730,000 |
14 Nov 2020 | INR | 8.95 | 9.25 | 8.8 | 9.1 | 9.1 | +0.4 (+4.60%) | 248,779,292 |
13 Nov 2020 | INR | 8.5 | 8.85 | 8.45 | 8.7 | 8.7 | +0.2 (+2.35%) | 206,660,000 |
12 Nov 2020 | INR | 8.45 | 8.65 | 8.4 | 8.5 | 8.5 | +0.05 (+0.59%) | 103,700,000 |
11 Nov 2020 | INR | 8.5 | 8.65 | 8.4 | 8.45 | 8.45 | -0.1 (-1.17%) | 134,560,000 |
10 Nov 2020 | INR | 8.65 | 8.7 | 8.5 | 8.55 | 8.55 | -0.15 (-1.72%) | 113,720,000 |
9 Nov 2020 | INR | 8.75 | 8.8 | 8.55 | 8.7 | 8.7 | +0.1 (+1.16%) | 121,080,000 |
6 Nov 2020 | INR | 8.45 | 8.95 | 8.4 | 8.6 | 8.6 | +0.1 (+1.18%) | 158,990,000 |
5 Nov 2020 | INR | 8.5 | 8.6 | 8.35 | 8.5 | 8.5 | +0.1 (+1.19%) | 86,070,000 |
4 Nov 2020 | INR | 8.5 | 8.6 | 8.35 | 8.4 | 8.4 | -0.15 (-1.75%) | 73,170,000 |
3 Nov 2020 | INR | 8.7 | 8.7 | 8.5 | 8.55 | 8.55 | -0.2 (-2.29%) | 107,560,000 |
2 Nov 2020 | INR | 8.8 | 8.9 | 8.4 | 8.75 | 8.75 | 0.0 (0.0%) | 251,870,000 |
30 Oct 2020 | INR | 8.1 | 8.95 | 8 | 8.75 | 8.75 | +0.4 (+4.79%) | 417,590,000 |
29 Oct 2020 | INR | 8.6 | 8.75 | 8.25 | 8.35 | 8.35 | -0.35 (-4.02%) | 200,760,000 |
28 Oct 2020 | INR | 8.7 | 9.05 | 8.55 | 8.7 | 8.7 | 0.0 (0.0%) | 150,120,000 |
27 Oct 2020 | INR | 8.8 | 8.85 | 8.65 | 8.7 | 8.7 | -0.2 (-2.25%) | 75,380,000 |
26 Oct 2020 | INR | 9.05 | 9.15 | 8.85 | 8.9 | 8.9 | -0.15 (-1.66%) | 92,440,000 |
23 Oct 2020 | INR | 9.1 | 9.25 | 8.85 | 9.05 | 9.05 | +0.15 (+1.69%) | 366,990,000 |
22 Oct 2020 | INR | 8.5 | 9 | 8.4 | 8.9 | 8.9 | +0.3 (+3.49%) | 169,890,000 |
21 Oct 2020 | INR | 8.75 | 8.9 | 8.45 | 8.6 | 8.6 | -0.1 (-1.15%) | 176,950,000 |
20 Oct 2020 | INR | 7.9 | 9 | 7.75 | 8.7 | 8.7 | +0.75 (+9.43%) | 375,880,000 |
19 Oct 2020 | INR | 8.1 | 8.15 | 7.6 | 7.95 | 7.95 | -0.1 (-1.24%) | 216,190,000 |
16 Oct 2020 | INR | 8 | 8.3 | 7.95 | 8.05 | 8.05 | +0.05 (+0.63%) | 122,720,000 |
15 Oct 2020 | INR | 8.25 | 8.35 | 7.9 | 8 | 8 | -0.4 (-4.76%) | 188,330,000 |
14 Oct 2020 | INR | 8.6 | 8.65 | 8.2 | 8.4 | 8.4 | -0.15 (-1.75%) | 158,890,000 |
13 Oct 2020 | INR | 8.55 | 8.7 | 8.45 | 8.55 | 8.55 | -0.15 (-1.72%) | 103,030,000 |
12 Oct 2020 | INR | 9 | 9 | 8.65 | 8.7 | 8.7 | -0.2 (-2.25%) | 100,630,000 |