Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | INR | 10.3 | 10.4 | 9.95 | 10.2 | 10.2 | +0.1 (+0.99%) | 22,425 |
8 Oct 2020 | INR | 10 | 10.75 | 10 | 10.1 | 10.1 | +0.15 (+1.51%) | 33,103 |
7 Oct 2020 | INR | 10.6 | 10.6 | 9.9 | 9.95 | 9.95 | -0.4 (-3.86%) | 46,145 |
6 Oct 2020 | INR | 10.75 | 10.9 | 10.3 | 10.35 | 10.35 | -0.4 (-3.72%) | 44,579 |
5 Oct 2020 | INR | 11 | 11.1 | 10.6 | 10.75 | 10.75 | -0.15 (-1.38%) | 23,048 |
1 Oct 2020 | INR | 10.8 | 11.25 | 10.8 | 10.9 | 10.9 | +0.1 (+0.93%) | 36,355 |
30 Sep 2020 | INR | 11.1 | 11.2 | 10.75 | 10.8 | 10.8 | -0.35 (-3.14%) | 25,788 |
29 Sep 2020 | INR | 11.5 | 11.5 | 10.8 | 11.15 | 11.15 | -0.1 (-0.89%) | 48,259 |
28 Sep 2020 | INR | 11.2 | 11.25 | 10.8 | 11.25 | 11.25 | +0.5 (+4.65%) | 28,161 |
25 Sep 2020 | INR | 10.75 | 10.75 | 10.25 | 10.75 | 10.75 | +0.5 (+4.88%) | 14,012 |
24 Sep 2020 | INR | 10.4 | 10.65 | 10.25 | 10.25 | 10.25 | -0.5 (-4.65%) | 23,948 |
23 Sep 2020 | INR | 11.15 | 11.6 | 10.6 | 10.75 | 10.75 | -0.4 (-3.59%) | 57,409 |
22 Sep 2020 | INR | 11.3 | 11.7 | 11.15 | 11.15 | 11.15 | -0.55 (-4.70%) | 23,782 |
21 Sep 2020 | INR | 12.15 | 12.4 | 11.7 | 11.7 | 11.7 | -0.6 (-4.88%) | 69,451 |
18 Sep 2020 | INR | 12.75 | 13.35 | 12.2 | 12.3 | 12.3 | -0.45 (-3.53%) | 157,529 |
17 Sep 2020 | INR | 12.15 | 12.75 | 12.05 | 12.75 | 12.75 | +0.6 (+4.94%) | 376,090 |
16 Sep 2020 | INR | 12.05 | 12.55 | 11.8 | 12.15 | 12.15 | -0.1 (-0.82%) | 116,688 |
15 Sep 2020 | INR | 12.4 | 12.4 | 11.9 | 12.25 | 12.25 | +0.35 (+2.94%) | 129,076 |
14 Sep 2020 | INR | 11.8 | 11.95 | 11.4 | 11.9 | 11.9 | +0.45 (+3.93%) | 122,882 |
11 Sep 2020 | INR | 11.55 | 11.55 | 11.25 | 11.45 | 11.45 | +0.1 (+0.88%) | 49,440 |
10 Sep 2020 | INR | 11.4 | 11.5 | 10.9 | 11.35 | 11.35 | +0.35 (+3.18%) | 124,000 |
9 Sep 2020 | INR | 11.7 | 11.7 | 10.85 | 11 | 11 | -0.4 (-3.51%) | 59,449 |
8 Sep 2020 | INR | 12.3 | 12.3 | 11.35 | 11.4 | 11.4 | -0.5 (-4.20%) | 147,991 |
7 Sep 2020 | INR | 12 | 12.3 | 11.65 | 11.9 | 11.9 | +0.15 (+1.28%) | 162,905 |
4 Sep 2020 | INR | 11.5 | 12.05 | 11.25 | 11.75 | 11.75 | 0.0 (0.0%) | 146,089 |
3 Sep 2020 | INR | 11.9 | 12.15 | 11.6 | 11.75 | 11.75 | -0.1 (-0.84%) | 89,598 |
2 Sep 2020 | INR | 11.55 | 11.9 | 11.3 | 11.85 | 11.85 | +0.45 (+3.95%) | 92,442 |
1 Sep 2020 | INR | 11.05 | 11.5 | 10.75 | 11.4 | 11.4 | +0.1 (+0.88%) | 81,352 |
31 Aug 2020 | INR | 11.95 | 12.05 | 11.3 | 11.3 | 11.3 | -0.55 (-4.64%) | 95,905 |
28 Aug 2020 | INR | 12.2 | 12.45 | 11.75 | 11.85 | 11.85 | -0.05 (-0.42%) | 102,462 |