Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2020 | INR | 9.4 | 9.85 | 9.35 | 9.6 | 9.6 | +0.2 (+2.13%) | 4,700,000 |
19 Nov 2020 | INR | 9.4 | 9.5 | 9.35 | 9.4 | 9.4 | -0.1 (-1.05%) | 1,010,000 |
18 Nov 2020 | INR | 9.4 | 9.65 | 9.35 | 9.5 | 9.5 | +0.1 (+1.06%) | 2,970,000 |
17 Nov 2020 | INR | 9.5 | 9.55 | 9.4 | 9.4 | 9.4 | -0.05 (-0.53%) | 1,120,000 |
14 Nov 2020 | INR | 9.4 | 9.5 | 9.4 | 9.45 | 9.45 | +0.05 (+0.53%) | 320,184 |
13 Nov 2020 | INR | 9.35 | 9.6 | 9.25 | 9.4 | 9.4 | +0.05 (+0.53%) | 1,550,000 |
12 Nov 2020 | INR | 9.45 | 9.45 | 9.3 | 9.35 | 9.35 | -0.05 (-0.53%) | 739,830 |
11 Nov 2020 | INR | 9.45 | 9.65 | 9.4 | 9.4 | 9.4 | -0.05 (-0.53%) | 1,640,000 |
10 Nov 2020 | INR | 9.45 | 9.5 | 9.3 | 9.45 | 9.45 | 0.0 (0.0%) | 1,850,000 |
9 Nov 2020 | INR | 9.9 | 9.9 | 9.35 | 9.45 | 9.45 | -0.2 (-2.07%) | 3,370,000 |
6 Nov 2020 | INR | 10.15 | 10.4 | 9.45 | 9.65 | 9.65 | -0.05 (-0.52%) | 12,150,000 |
5 Nov 2020 | INR | 9.45 | 9.85 | 9.4 | 9.7 | 9.7 | +0.35 (+3.74%) | 2,200,000 |
4 Nov 2020 | INR | 9.3 | 9.4 | 9.2 | 9.35 | 9.35 | +0.05 (+0.54%) | 935,940 |
3 Nov 2020 | INR | 9.3 | 9.3 | 9.2 | 9.3 | 9.3 | +0.15 (+1.64%) | 587,180 |
2 Nov 2020 | INR | 9.25 | 9.35 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 1,080,000 |
30 Oct 2020 | INR | 9.25 | 9.35 | 9.1 | 9.15 | 9.15 | -0.1 (-1.08%) | 610,780 |
29 Oct 2020 | INR | 9.25 | 9.3 | 9.05 | 9.25 | 9.25 | -0.05 (-0.54%) | 756,670 |
28 Oct 2020 | INR | 9.3 | 9.35 | 9.25 | 9.3 | 9.3 | 0.0 (0.0%) | 578,400 |
27 Oct 2020 | INR | 9.3 | 9.45 | 9.25 | 9.3 | 9.3 | +0.05 (+0.54%) | 1,080,000 |
26 Oct 2020 | INR | 9.3 | 9.4 | 9.2 | 9.25 | 9.25 | -0.05 (-0.54%) | 857,930 |
23 Oct 2020 | INR | 9.35 | 9.35 | 9.2 | 9.3 | 9.3 | 0.0 (0.0%) | 862,200 |
22 Oct 2020 | INR | 9.2 | 9.3 | 9.15 | 9.3 | 9.3 | +0.05 (+0.54%) | 715,620 |
21 Oct 2020 | INR | 9.25 | 9.4 | 9.2 | 9.25 | 9.25 | 0.0 (0.0%) | 994,100 |
20 Oct 2020 | INR | 9.25 | 9.4 | 9.15 | 9.25 | 9.25 | -0.05 (-0.54%) | 1,060,000 |
19 Oct 2020 | INR | 9.1 | 9.5 | 9 | 9.3 | 9.3 | +0.3 (+3.33%) | 1,940,000 |
16 Oct 2020 | INR | 9.15 | 9.15 | 8.5 | 9 | 9 | -0.05 (-0.55%) | 971,980 |
15 Oct 2020 | INR | 9.3 | 9.35 | 9 | 9.05 | 9.05 | -0.2 (-2.16%) | 982,650 |
14 Oct 2020 | INR | 9.25 | 9.3 | 9.15 | 9.25 | 9.25 | 0.0 (0.0%) | 685,420 |
13 Oct 2020 | INR | 9.2 | 9.4 | 9.2 | 9.25 | 9.25 | 0.0 (0.0%) | 968,320 |
12 Oct 2020 | INR | 9.3 | 9.4 | 9.2 | 9.25 | 9.25 | 0.0 (0.0%) | 741,850 |