Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | INR | 9.25 | 9.5 | 9.2 | 9.25 | 9.25 | +0.05 (+0.54%) | 1,180,000 |
8 Oct 2020 | INR | 9.2 | 9.3 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 734,900 |
7 Oct 2020 | INR | 9.3 | 9.4 | 9.1 | 9.2 | 9.2 | -0.05 (-0.54%) | 906,580 |
6 Oct 2020 | INR | 9.3 | 9.35 | 9.2 | 9.25 | 9.25 | 0.0 (0.0%) | 634,010 |
5 Oct 2020 | INR | 9.35 | 9.45 | 9.2 | 9.25 | 9.25 | -0.05 (-0.54%) | 786,870 |
1 Oct 2020 | INR | 9.2 | 9.35 | 9.2 | 9.3 | 9.3 | +0.1 (+1.09%) | 735,920 |
30 Sep 2020 | INR | 9.4 | 9.45 | 9.1 | 9.2 | 9.2 | -0.15 (-1.60%) | 683,370 |
29 Sep 2020 | INR | 9.65 | 9.7 | 9.35 | 9.35 | 9.35 | -0.2 (-2.09%) | 808,250 |
28 Sep 2020 | INR | 9.5 | 9.7 | 9.45 | 9.55 | 9.55 | +0.15 (+1.60%) | 1,480,000 |
25 Sep 2020 | INR | 8.95 | 9.6 | 8.95 | 9.4 | 9.4 | +0.55 (+6.21%) | 2,230,000 |
24 Sep 2020 | INR | 9.15 | 9.15 | 8.75 | 8.85 | 8.85 | -0.4 (-4.32%) | 2,410,000 |
23 Sep 2020 | INR | 9.35 | 9.55 | 9.15 | 9.25 | 9.25 | 0.0 (0.0%) | 1,390,000 |
22 Sep 2020 | INR | 9.65 | 9.7 | 8.9 | 9.25 | 9.25 | -0.35 (-3.65%) | 2,550,000 |
21 Sep 2020 | INR | 10.1 | 10.1 | 9.5 | 9.6 | 9.6 | -0.45 (-4.48%) | 2,190,000 |
18 Sep 2020 | INR | 10.15 | 10.2 | 10 | 10.05 | 10.05 | -0.05 (-0.50%) | 1,280,000 |
17 Sep 2020 | INR | 10.15 | 10.2 | 10.05 | 10.1 | 10.1 | -0.1 (-0.98%) | 912,220 |
16 Sep 2020 | INR | 10.2 | 10.25 | 10.15 | 10.2 | 10.2 | 0.0 (0.0%) | 939,390 |
15 Sep 2020 | INR | 10.4 | 10.45 | 10.15 | 10.2 | 10.2 | -0.05 (-0.49%) | 1,520,000 |
14 Sep 2020 | INR | 10.2 | 10.35 | 10.15 | 10.25 | 10.25 | +0.05 (+0.49%) | 2,630,000 |
11 Sep 2020 | INR | 10.25 | 10.35 | 10.15 | 10.2 | 10.2 | -0.05 (-0.49%) | 1,230,000 |
10 Sep 2020 | INR | 10.35 | 10.45 | 10.2 | 10.25 | 10.25 | +0.05 (+0.49%) | 1,480,000 |
9 Sep 2020 | INR | 10.15 | 11 | 10.05 | 10.2 | 10.2 | 0.0 (0.0%) | 2,330,000 |
8 Sep 2020 | INR | 10.05 | 11.05 | 10.05 | 10.2 | 10.2 | +0.15 (+1.49%) | 5,510,000 |
7 Sep 2020 | INR | 10.15 | 10.2 | 10 | 10.05 | 10.05 | -0.2 (-1.95%) | 1,930,000 |
4 Sep 2020 | INR | 10.05 | 10.35 | 10.05 | 10.25 | 10.25 | -0.1 (-0.97%) | 1,840,000 |
3 Sep 2020 | INR | 10.4 | 10.5 | 10.3 | 10.35 | 10.35 | -0.05 (-0.48%) | 1,470,000 |
2 Sep 2020 | INR | 10.45 | 10.5 | 10.3 | 10.4 | 10.4 | -0.05 (-0.48%) | 1,070,000 |
1 Sep 2020 | INR | 10.55 | 10.6 | 10.35 | 10.45 | 10.45 | -0.15 (-1.42%) | 1,830,000 |
31 Aug 2020 | INR | 11.15 | 11.45 | 10.45 | 10.6 | 10.6 | -0.45 (-4.07%) | 6,490,000 |
28 Aug 2020 | INR | 10.9 | 11.25 | 10.85 | 11.05 | 11.05 | +0.15 (+1.38%) | 6,610,000 |