Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2020 | INR | 10.9 | 11.05 | 10.85 | 10.9 | 10.9 | 0.0 (0.0%) | 3,100,000 |
26 Aug 2020 | INR | 10.8 | 11.1 | 10.75 | 10.9 | 10.9 | +0.05 (+0.46%) | 3,930,000 |
25 Aug 2020 | INR | 11 | 11.1 | 10.8 | 10.85 | 10.85 | -0.3 (-2.69%) | 4,610,000 |
24 Aug 2020 | INR | 11.7 | 11.75 | 11.1 | 11.15 | 11.15 | -0.55 (-4.70%) | 6,780,000 |
21 Aug 2020 | INR | 12.2 | 12.25 | 11.65 | 11.7 | 11.7 | +0.3 (+2.63%) | 22,990,000 |
20 Aug 2020 | INR | 11.3 | 11.9 | 11.2 | 11.4 | 11.4 | +0.3 (+2.70%) | 13,760,000 |
19 Aug 2020 | INR | 10.7 | 11.25 | 10.65 | 11.1 | 11.1 | +0.5 (+4.72%) | 4,820,000 |
18 Aug 2020 | INR | 10.55 | 10.65 | 10.45 | 10.6 | 10.6 | +0.1 (+0.95%) | 2,190,000 |
17 Aug 2020 | INR | 10.45 | 10.55 | 10.35 | 10.5 | 10.5 | +0.15 (+1.45%) | 1,670,000 |
14 Aug 2020 | INR | 10.5 | 10.55 | 10.3 | 10.35 | 10.35 | -0.15 (-1.43%) | 1,450,000 |
13 Aug 2020 | INR | 10.7 | 10.7 | 10.4 | 10.5 | 10.5 | -0.15 (-1.41%) | 2,100,000 |
12 Aug 2020 | INR | 10.6 | 10.7 | 10.5 | 10.65 | 10.65 | +0.3 (+2.90%) | 3,910,000 |
11 Aug 2020 | INR | 10.35 | 10.45 | 10.3 | 10.35 | 10.35 | 0.0 (0.0%) | 988,330 |
10 Aug 2020 | INR | 10.35 | 10.55 | 10.3 | 10.35 | 10.35 | 0.0 (0.0%) | 1,720,000 |
7 Aug 2020 | INR | 10.3 | 10.45 | 10.3 | 10.35 | 10.35 | 0.0 (0.0%) | 1,650,000 |
6 Aug 2020 | INR | 10.45 | 10.55 | 10.3 | 10.35 | 10.35 | -0.05 (-0.48%) | 2,180,000 |
5 Aug 2020 | INR | 10.35 | 10.55 | 10.25 | 10.4 | 10.4 | +0.1 (+0.97%) | 2,010,000 |
4 Aug 2020 | INR | 10.35 | 10.4 | 10.25 | 10.3 | 10.3 | 0.0 (0.0%) | 1,330,000 |
3 Aug 2020 | INR | 10.25 | 10.4 | 10.2 | 10.3 | 10.3 | -0.05 (-0.48%) | 1,500,000 |
31 Jul 2020 | INR | 10.5 | 10.5 | 10.25 | 10.35 | 10.35 | -0.15 (-1.43%) | 2,810,000 |
30 Jul 2020 | INR | 10.95 | 11 | 10.35 | 10.5 | 10.5 | -0.15 (-1.41%) | 3,000,000 |
29 Jul 2020 | INR | 10.45 | 10.95 | 10.3 | 10.65 | 10.65 | +0.2 (+1.91%) | 5,880,000 |
28 Jul 2020 | INR | 10.3 | 10.5 | 10.25 | 10.45 | 10.45 | +0.1 (+0.97%) | 1,630,000 |
27 Jul 2020 | INR | 10.8 | 10.85 | 10.3 | 10.35 | 10.35 | -0.35 (-3.27%) | 2,300,000 |
24 Jul 2020 | INR | 10.7 | 10.9 | 10.55 | 10.7 | 10.7 | -0.1 (-0.93%) | 2,000,000 |
23 Jul 2020 | INR | 10.9 | 11.05 | 10.65 | 10.8 | 10.8 | -0.1 (-0.92%) | 2,220,000 |
22 Jul 2020 | INR | 11.55 | 11.55 | 10.7 | 10.9 | 10.9 | -0.1 (-0.91%) | 13,590,000 |
21 Jul 2020 | INR | 11 | 11 | 11 | 11 | 11 | +0.5 (+4.76%) | 1,740,000 |
20 Jul 2020 | INR | 10.7 | 10.85 | 10.4 | 10.5 | 10.5 | -0.15 (-1.41%) | 2,840,000 |
17 Jul 2020 | INR | 10.2 | 10.7 | 10.15 | 10.65 | 10.65 | +0.45 (+4.41%) | 4,200,000 |