Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | INR | 3.2 | 3.37 | 3.06 | 3.2 | 3.2 | -0.02 (-0.62%) | 28,461 |
28 Oct 2020 | INR | 3.38 | 3.45 | 3.22 | 3.22 | 3.22 | -0.15 (-4.45%) | 3,439 |
27 Oct 2020 | INR | 3.51 | 3.51 | 3.23 | 3.37 | 3.37 | -0.03 (-0.88%) | 5,809 |
26 Oct 2020 | INR | 3.4 | 3.5 | 3.23 | 3.4 | 3.4 | +0.04 (+1.19%) | 55,511 |
23 Oct 2020 | INR | 3.22 | 3.53 | 3.22 | 3.36 | 3.36 | -0.02 (-0.59%) | 10,527 |
22 Oct 2020 | INR | 3.22 | 3.51 | 3.22 | 3.38 | 3.38 | 0.0 (0.0%) | 45,931 |
21 Oct 2020 | INR | 3.37 | 3.54 | 3.37 | 3.38 | 3.38 | -0.16 (-4.52%) | 10,061 |
20 Oct 2020 | INR | 3.6 | 3.6 | 3.26 | 3.54 | 3.54 | +0.11 (+3.21%) | 54,020 |
19 Oct 2020 | INR | 3.22 | 3.43 | 3.16 | 3.43 | 3.43 | +0.12 (+3.63%) | 16,845 |
16 Oct 2020 | INR | 3.2 | 3.4 | 3.11 | 3.31 | 3.31 | +0.04 (+1.22%) | 18,015 |
15 Oct 2020 | INR | 3.39 | 3.39 | 3.22 | 3.27 | 3.27 | -0.08 (-2.39%) | 11,230 |
14 Oct 2020 | INR | 3.25 | 3.39 | 3.11 | 3.35 | 3.35 | +0.1 (+3.08%) | 21,659 |
13 Oct 2020 | INR | 3.12 | 3.4 | 3.12 | 3.25 | 3.25 | -0.03 (-0.91%) | 10,276 |
12 Oct 2020 | INR | 3.4 | 3.43 | 3.2 | 3.28 | 3.28 | -0.02 (-0.61%) | 23,147 |
9 Oct 2020 | INR | 3.5 | 3.5 | 3.26 | 3.3 | 3.3 | -0.07 (-2.08%) | 21,369 |
8 Oct 2020 | INR | 3.4 | 3.45 | 3.15 | 3.37 | 3.37 | +0.07 (+2.12%) | 31,008 |
7 Oct 2020 | INR | 3.45 | 3.45 | 3.13 | 3.3 | 3.3 | +0.01 (+0.30%) | 22,684 |
6 Oct 2020 | INR | 3.55 | 3.55 | 3.24 | 3.29 | 3.29 | -0.1 (-2.95%) | 50,774 |
5 Oct 2020 | INR | 3.35 | 3.66 | 3.33 | 3.39 | 3.39 | -0.11 (-3.14%) | 35,302 |
1 Oct 2020 | INR | 3.62 | 3.62 | 3.31 | 3.5 | 3.5 | +0.04 (+1.16%) | 20,445 |
30 Sep 2020 | INR | 3.62 | 3.62 | 3.44 | 3.46 | 3.46 | -0.16 (-4.42%) | 7,997 |
29 Sep 2020 | INR | 3.8 | 3.8 | 3.46 | 3.62 | 3.62 | -0.02 (-0.55%) | 31,527 |
28 Sep 2020 | INR | 3.5 | 3.64 | 3.31 | 3.64 | 3.64 | +0.17 (+4.90%) | 23,400 |
25 Sep 2020 | INR | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.18 (-4.93%) | 83,250 |
24 Sep 2020 | INR | 3.7 | 3.89 | 3.65 | 3.65 | 3.65 | -0.19 (-4.95%) | 11,939 |
23 Sep 2020 | INR | 3.85 | 3.85 | 3.7 | 3.84 | 3.84 | +0.01 (+0.26%) | 1,995 |
22 Sep 2020 | INR | 3.88 | 3.88 | 3.6 | 3.83 | 3.83 | +0.05 (+1.32%) | 17,633 |
21 Sep 2020 | INR | 3.9 | 3.9 | 3.6 | 3.78 | 3.78 | +0.06 (+1.61%) | 7,317 |
18 Sep 2020 | INR | 3.7 | 3.9 | 3.65 | 3.72 | 3.72 | 0.0 (0.0%) | 9,711 |
17 Sep 2020 | INR | 3.9 | 3.95 | 3.67 | 3.72 | 3.72 | -0.14 (-3.63%) | 31,844 |