Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | INR | 31.55 | 33.5 | 30.7 | 33.1 | 33.1 | +0.85 (+2.64%) | 3,990 |
8 Oct 2020 | INR | 34.2 | 34.25 | 31.5 | 32.25 | 32.25 | -0.4 (-1.23%) | 12,050 |
7 Oct 2020 | INR | 32.6 | 32.65 | 29.85 | 32.65 | 32.65 | +1.55 (+4.98%) | 9,514 |
6 Oct 2020 | INR | 30.55 | 31.1 | 30.25 | 31.1 | 31.1 | +1.45 (+4.89%) | 9,387 |
5 Oct 2020 | INR | 30.05 | 30.9 | 29.1 | 29.65 | 29.65 | -0.4 (-1.33%) | 7,951 |
1 Oct 2020 | INR | 29.6 | 30.7 | 29.6 | 30.05 | 30.05 | +0.05 (+0.17%) | 3,992 |
30 Sep 2020 | INR | 29.85 | 30.95 | 29.6 | 30 | 30 | -0.9 (-2.91%) | 6,958 |
29 Sep 2020 | INR | 31.1 | 31.2 | 29.75 | 30.9 | 30.9 | +1.05 (+3.52%) | 3,734 |
28 Sep 2020 | INR | 29.75 | 29.85 | 28.45 | 29.85 | 29.85 | +1.4 (+4.92%) | 3,443 |
25 Sep 2020 | INR | 28.95 | 29.65 | 27.7 | 28.45 | 28.45 | -0.5 (-1.73%) | 6,870 |
24 Sep 2020 | INR | 29.5 | 31.7 | 28.7 | 28.95 | 28.95 | -1.25 (-4.14%) | 7,454 |
23 Sep 2020 | INR | 31 | 31.65 | 29.45 | 30.2 | 30.2 | -0.8 (-2.58%) | 10,371 |
22 Sep 2020 | INR | 32.05 | 32.4 | 30.8 | 31 | 31 | -1.4 (-4.32%) | 4,119 |
21 Sep 2020 | INR | 32.3 | 34.75 | 32.05 | 32.4 | 32.4 | -1.3 (-3.86%) | 13,924 |
18 Sep 2020 | INR | 34.65 | 35.8 | 32.95 | 33.7 | 33.7 | -0.95 (-2.74%) | 12,556 |
17 Sep 2020 | INR | 35.85 | 35.85 | 32.6 | 34.65 | 34.65 | +0.35 (+1.02%) | 15,789 |
16 Sep 2020 | INR | 35.25 | 36 | 33.5 | 34.3 | 34.3 | -0.2 (-0.58%) | 13,270 |
15 Sep 2020 | INR | 34.8 | 35.1 | 34 | 34.5 | 34.5 | +1.05 (+3.14%) | 7,543 |
14 Sep 2020 | INR | 32.3 | 34 | 32.3 | 33.45 | 33.45 | +1 (+3.08%) | 4,037 |
11 Sep 2020 | INR | 29.55 | 32.45 | 29.55 | 32.45 | 32.45 | +1.5 (+4.85%) | 7,533 |
10 Sep 2020 | INR | 31.95 | 32 | 30.7 | 30.95 | 30.95 | -1.35 (-4.18%) | 5,799 |
9 Sep 2020 | INR | 33.1 | 33.1 | 32.3 | 32.3 | 32.3 | -1.7 (-5%) | 12,538 |
8 Sep 2020 | INR | 34.15 | 34.15 | 32.25 | 34 | 34 | +0.15 (+0.44%) | 3,779 |
7 Sep 2020 | INR | 35.2 | 35.2 | 33.25 | 33.85 | 33.85 | -1.15 (-3.29%) | 6,354 |
4 Sep 2020 | INR | 33.3 | 35.75 | 33.1 | 35 | 35 | +0.2 (+0.57%) | 14,743 |
3 Sep 2020 | INR | 33.75 | 35.8 | 33.3 | 34.8 | 34.8 | -0.25 (-0.71%) | 7,249 |
2 Sep 2020 | INR | 34.1 | 35.8 | 33.65 | 35.05 | 35.05 | +0.95 (+2.79%) | 12,135 |
1 Sep 2020 | INR | 35.65 | 35.65 | 33 | 34.1 | 34.1 | -0.1 (-0.29%) | 9,251 |
31 Aug 2020 | INR | 34.95 | 36.45 | 33.1 | 34.2 | 34.2 | -0.55 (-1.58%) | 26,624 |
28 Aug 2020 | INR | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -1.8 (-4.92%) | 3,704 |