Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2020 | INR | 8.9 | 9 | 8.7 | 8.85 | 8.85 | -0.05 (-0.56%) | 209,580,000 |
26 Aug 2020 | INR | 9 | 9.05 | 8.85 | 8.9 | 8.9 | -0.1 (-1.11%) | 91,980,000 |
25 Aug 2020 | INR | 9.15 | 9.25 | 8.9 | 9 | 9 | -0.1 (-1.10%) | 157,250,000 |
24 Aug 2020 | INR | 8.65 | 9.25 | 8.4 | 9.1 | 9.1 | +0.6 (+7.06%) | 532,090,000 |
21 Aug 2020 | INR | 8.6 | 8.7 | 8.45 | 8.5 | 8.5 | 0.0 (0.0%) | 101,590,000 |
20 Aug 2020 | INR | 8.6 | 8.8 | 8.45 | 8.5 | 8.5 | -0.2 (-2.30%) | 152,600,000 |
19 Aug 2020 | INR | 8.75 | 8.9 | 8.6 | 8.7 | 8.7 | -0.15 (-1.69%) | 140,560,000 |
18 Aug 2020 | INR | 8.95 | 9 | 8.7 | 8.85 | 8.85 | -0.1 (-1.12%) | 179,570,000 |
17 Aug 2020 | INR | 9.05 | 9.15 | 8.85 | 8.95 | 8.95 | 0.0 (0.0%) | 108,170,000 |
14 Aug 2020 | INR | 9 | 9.35 | 8.7 | 8.95 | 8.95 | -0.1 (-1.10%) | 332,570,000 |
13 Aug 2020 | INR | 8.95 | 9.15 | 8.8 | 9.05 | 9.05 | +0.2 (+2.26%) | 182,550,000 |
12 Aug 2020 | INR | 8.6 | 9.05 | 8.55 | 8.85 | 8.85 | +0.15 (+1.72%) | 160,030,000 |
11 Aug 2020 | INR | 8.9 | 8.95 | 8.65 | 8.7 | 8.7 | -0.4 (-4.40%) | 161,160,000 |
10 Aug 2020 | INR | 9 | 9.2 | 8.8 | 9.1 | 9.1 | +0.25 (+2.82%) | 418,350,000 |
7 Aug 2020 | INR | 7.9 | 8.95 | 7.6 | 8.85 | 8.85 | +0.6 (+7.27%) | 687,110,000 |
6 Aug 2020 | INR | 8.3 | 8.5 | 8.15 | 8.25 | 8.25 | -0.05 (-0.60%) | 177,570,000 |
5 Aug 2020 | INR | 8.6 | 8.75 | 8.15 | 8.3 | 8.3 | -0.35 (-4.05%) | 289,460,000 |
4 Aug 2020 | INR | 8.7 | 8.95 | 8.5 | 8.65 | 8.65 | -0.05 (-0.57%) | 328,590,000 |
3 Aug 2020 | INR | 8.4 | 8.85 | 8 | 8.7 | 8.7 | +0.3 (+3.57%) | 422,280,000 |
31 Jul 2020 | INR | 8.1 | 8.5 | 8.1 | 8.4 | 8.4 | +0.4 (+5%) | 340,470,000 |
30 Jul 2020 | INR | 8.25 | 8.5 | 7.95 | 8 | 8 | -0.25 (-3.03%) | 293,160,000 |
29 Jul 2020 | INR | 8 | 8.65 | 7.85 | 8.25 | 8.25 | +0.2 (+2.48%) | 359,500,000 |
28 Jul 2020 | INR | 8.05 | 8.15 | 7.8 | 8.05 | 8.05 | 0.0 (0.0%) | 189,220,000 |
27 Jul 2020 | INR | 8.2 | 8.45 | 8 | 8.05 | 8.05 | -0.35 (-4.17%) | 177,640,000 |
24 Jul 2020 | INR | 8.4 | 8.55 | 8.1 | 8.4 | 8.4 | -0.2 (-2.33%) | 242,280,000 |
23 Jul 2020 | INR | 8.9 | 8.9 | 8.5 | 8.6 | 8.6 | +0.05 (+0.58%) | 232,040,000 |
22 Jul 2020 | INR | 8.45 | 9.05 | 8.35 | 8.55 | 8.55 | +0.25 (+3.01%) | 505,620,000 |
21 Jul 2020 | INR | 8.95 | 8.95 | 8.15 | 8.3 | 8.3 | -0.8 (-8.79%) | 644,550,000 |
20 Jul 2020 | INR | 9.4 | 9.7 | 8.25 | 9.1 | 9.1 | +0.2 (+2.25%) | 1,030,000,000 |
17 Jul 2020 | INR | 7.6 | 9 | 7.45 | 8.9 | 8.9 | +1.05 (+13.38%) | 764,120,000 |