Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 3.65 | 3.9 | 3.25 | 3.9 | 3.9 | +0.35 (+9.86%) | 26,572 |
9 Oct 2020 | INR | 3.65 | 3.65 | 3.1 | 3.55 | 3.55 | +0.2 (+5.97%) | 15,267 |
8 Oct 2020 | INR | 3.3 | 3.35 | 3.2 | 3.35 | 3.35 | +0.3 (+9.84%) | 5,015 |
7 Oct 2020 | INR | 3.3 | 3.3 | 3.05 | 3.05 | 3.05 | -0.15 (-4.69%) | 182 |
6 Oct 2020 | INR | 3.3 | 3.3 | 3.05 | 3.2 | 3.2 | +0.05 (+1.59%) | 3,354 |
5 Oct 2020 | INR | 3.3 | 3.3 | 3.05 | 3.15 | 3.15 | 0.0 (0.0%) | 2,975 |
1 Oct 2020 | INR | 2.85 | 3.15 | 2.85 | 3.15 | 3.15 | +0.15 (+5%) | 4,205 |
30 Sep 2020 | INR | 2.9 | 3 | 2.8 | 3 | 3 | +0.1 (+3.45%) | 2,300 |
29 Sep 2020 | INR | 2.85 | 2.9 | 2.85 | 2.9 | 2.9 | +0.05 (+1.75%) | 1,025 |
28 Sep 2020 | INR | 3 | 3 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 435 |
25 Sep 2020 | INR | 3 | 3 | 2.8 | 3 | 3 | +0.1 (+3.45%) | 1,271 |
24 Sep 2020 | INR | 3.1 | 3.1 | 2.9 | 2.9 | 2.9 | -0.15 (-4.92%) | 5,080 |
23 Sep 2020 | INR | 3.2 | 3.35 | 3.05 | 3.05 | 3.05 | -0.15 (-4.69%) | 5,624 |
22 Sep 2020 | INR | 3.3 | 3.3 | 3.2 | 3.2 | 3.2 | -0.15 (-4.48%) | 161 |
21 Sep 2020 | INR | 3.25 | 3.35 | 3.2 | 3.35 | 3.35 | 0.0 (0.0%) | 7,641 |
18 Sep 2020 | INR | 3.55 | 3.6 | 3.35 | 3.35 | 3.35 | -0.15 (-4.29%) | 5,025 |
17 Sep 2020 | INR | 3.7 | 3.7 | 3.5 | 3.5 | 3.5 | -0.15 (-4.11%) | 3,066 |
16 Sep 2020 | INR | 3.6 | 3.75 | 3.45 | 3.65 | 3.65 | +0.05 (+1.39%) | 6,311 |
15 Sep 2020 | INR | 3.65 | 3.65 | 3.4 | 3.6 | 3.6 | +0.1 (+2.86%) | 5,086 |
14 Sep 2020 | INR | 3.45 | 3.55 | 3.3 | 3.5 | 3.5 | +0.05 (+1.45%) | 6,676 |
11 Sep 2020 | INR | 3.45 | 3.45 | 3.25 | 3.45 | 3.45 | +0.15 (+4.55%) | 4,041 |
10 Sep 2020 | INR | 3.5 | 3.6 | 3.3 | 3.3 | 3.3 | -0.15 (-4.35%) | 6,891 |
9 Sep 2020 | INR | 3.4 | 3.45 | 3.35 | 3.45 | 3.45 | 0.0 (0.0%) | 274 |
8 Sep 2020 | INR | 3.5 | 3.65 | 3.45 | 3.45 | 3.45 | -0.05 (-1.43%) | 3,186 |
7 Sep 2020 | INR | 3.6 | 3.6 | 3.45 | 3.5 | 3.5 | -0.1 (-2.78%) | 2,040 |
4 Sep 2020 | INR | 3.5 | 3.65 | 3.35 | 3.6 | 3.6 | +0.1 (+2.86%) | 12,696 |
3 Sep 2020 | INR | 3.55 | 3.65 | 3.4 | 3.5 | 3.5 | -0.05 (-1.41%) | 4,017 |
2 Sep 2020 | INR | 3.7 | 3.7 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 2,924 |
1 Sep 2020 | INR | 3.55 | 3.85 | 3.55 | 3.55 | 3.55 | -0.15 (-4.05%) | 4,915 |
31 Aug 2020 | INR | 3.95 | 3.95 | 3.7 | 3.7 | 3.7 | -0.15 (-3.90%) | 12,708 |