Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 27.6 | 28 | 26.15 | 26.35 | 26.35 | -1.3 (-4.70%) | 1,001,666 |
9 Oct 2020 | INR | 27.85 | 27.85 | 27.1 | 27.65 | 27.65 | +0.25 (+0.91%) | 340,348 |
8 Oct 2020 | INR | 28 | 28.25 | 27.35 | 27.4 | 27.4 | -0.35 (-1.26%) | 499,812 |
7 Oct 2020 | INR | 28.25 | 28.3 | 27.1 | 27.75 | 27.75 | -0.25 (-0.89%) | 487,473 |
6 Oct 2020 | INR | 28.9 | 29 | 27.8 | 28 | 28 | -0.7 (-2.44%) | 551,795 |
5 Oct 2020 | INR | 28.95 | 29.1 | 28.5 | 28.7 | 28.7 | +0.3 (+1.06%) | 838,638 |
1 Oct 2020 | INR | 28.45 | 29.25 | 27.45 | 28.4 | 28.4 | +0.5 (+1.79%) | 1,209,572 |
30 Sep 2020 | INR | 28.15 | 28.45 | 27.65 | 27.9 | 27.9 | -0.25 (-0.89%) | 297,230 |
29 Sep 2020 | INR | 28.7 | 28.75 | 27.7 | 28.15 | 28.15 | -0.35 (-1.23%) | 1,289,997 |
28 Sep 2020 | INR | 27.5 | 28.5 | 27.35 | 28.5 | 28.5 | +1.35 (+4.97%) | 1,284,424 |
25 Sep 2020 | INR | 27.8 | 27.8 | 26 | 27.15 | 27.15 | +0.35 (+1.31%) | 890,570 |
24 Sep 2020 | INR | 25.35 | 27.8 | 25.3 | 26.8 | 26.8 | +0.3 (+1.13%) | 1,398,163 |
23 Sep 2020 | INR | 26.25 | 27.3 | 26.05 | 26.5 | 26.5 | +0.5 (+1.92%) | 431,799 |
22 Sep 2020 | INR | 26.95 | 27.3 | 25.65 | 26 | 26 | -0.95 (-3.53%) | 987,820 |
21 Sep 2020 | INR | 28.4 | 28.45 | 26.9 | 26.95 | 26.95 | -1.35 (-4.77%) | 886,798 |
18 Sep 2020 | INR | 29.1 | 29.1 | 28.05 | 28.3 | 28.3 | -0.45 (-1.57%) | 584,583 |
17 Sep 2020 | INR | 29 | 29 | 28.45 | 28.75 | 28.75 | -0.25 (-0.86%) | 477,346 |
16 Sep 2020 | INR | 29.2 | 29.2 | 28.35 | 29 | 29 | +0.3 (+1.05%) | 776,785 |
15 Sep 2020 | INR | 29.55 | 29.55 | 28.45 | 28.7 | 28.7 | -0.85 (-2.88%) | 1,529,545 |
14 Sep 2020 | INR | 28.75 | 29.55 | 28.35 | 29.55 | 29.55 | +1.4 (+4.97%) | 996,730 |
11 Sep 2020 | INR | 28.25 | 28.3 | 27.05 | 28.15 | 28.15 | +0.3 (+1.08%) | 621,000 |
10 Sep 2020 | INR | 28.2 | 28.45 | 27.45 | 27.85 | 27.85 | +0.05 (+0.18%) | 615,435 |
9 Sep 2020 | INR | 26.5 | 28.4 | 25.75 | 27.8 | 27.8 | +0.7 (+2.58%) | 1,304,563 |
8 Sep 2020 | INR | 27.5 | 27.9 | 27 | 27.1 | 27.1 | -0.7 (-2.52%) | 890,598 |
7 Sep 2020 | INR | 27.55 | 28.1 | 27.1 | 27.8 | 27.8 | -0.15 (-0.54%) | 794,897 |
4 Sep 2020 | INR | 27.5 | 28.2 | 27.15 | 27.95 | 27.95 | -0.05 (-0.18%) | 772,922 |
3 Sep 2020 | INR | 28.35 | 28.5 | 27.9 | 28 | 28 | 0.0 (0.0%) | 1,222,293 |
2 Sep 2020 | INR | 28.5 | 28.7 | 27.65 | 28 | 28 | 0.0 (0.0%) | 1,028,913 |
1 Sep 2020 | INR | 29 | 29.5 | 27.65 | 28 | 28 | -0.5 (-1.75%) | 1,801,943 |
31 Aug 2020 | INR | 31.4 | 31.4 | 28.5 | 28.5 | 28.5 | -1.45 (-4.84%) | 2,579,071 |