Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | INR | 16.45 | 16.75 | 16.15 | 16.2 | 16.2 | -0.25 (-1.52%) | 298,937 |
8 Oct 2020 | INR | 16.5 | 16.75 | 16.4 | 16.45 | 16.45 | -0.05 (-0.30%) | 286,325 |
7 Oct 2020 | INR | 16.55 | 16.9 | 16.4 | 16.5 | 16.5 | -0.2 (-1.20%) | 243,692 |
6 Oct 2020 | INR | 16.4 | 17.25 | 16.4 | 16.7 | 16.7 | +0.4 (+2.45%) | 622,740 |
5 Oct 2020 | INR | 16.5 | 16.6 | 16.2 | 16.3 | 16.3 | -0.05 (-0.31%) | 241,667 |
1 Oct 2020 | INR | 16.3 | 16.65 | 16.2 | 16.35 | 16.35 | +0.15 (+0.93%) | 220,896 |
30 Sep 2020 | INR | 16.55 | 16.7 | 16.15 | 16.2 | 16.2 | -0.35 (-2.11%) | 331,872 |
29 Sep 2020 | INR | 16.75 | 16.85 | 16.4 | 16.55 | 16.55 | -0.05 (-0.30%) | 270,142 |
28 Sep 2020 | INR | 16.5 | 16.95 | 16.2 | 16.6 | 16.6 | +0.25 (+1.53%) | 376,254 |
25 Sep 2020 | INR | 16.35 | 16.6 | 15.7 | 16.35 | 16.35 | +0.2 (+1.24%) | 505,599 |
24 Sep 2020 | INR | 16.65 | 16.65 | 16 | 16.15 | 16.15 | -0.7 (-4.15%) | 323,905 |
23 Sep 2020 | INR | 17 | 17.5 | 16.65 | 16.85 | 16.85 | +0.05 (+0.30%) | 478,791 |
22 Sep 2020 | INR | 17.3 | 17.5 | 16.6 | 16.8 | 16.8 | -0.4 (-2.33%) | 433,414 |
21 Sep 2020 | INR | 18.1 | 18.2 | 16.9 | 17.2 | 17.2 | -0.9 (-4.97%) | 511,028 |
18 Sep 2020 | INR | 18.25 | 18.35 | 17.95 | 18.1 | 18.1 | -0.1 (-0.55%) | 463,037 |
17 Sep 2020 | INR | 18.4 | 18.55 | 18.1 | 18.2 | 18.2 | +0.1 (+0.55%) | 1,110,034 |
16 Sep 2020 | INR | 18.2 | 18.3 | 18.05 | 18.1 | 18.1 | +0.05 (+0.28%) | 457,215 |
15 Sep 2020 | INR | 18.15 | 18.45 | 18 | 18.05 | 18.05 | -0.2 (-1.10%) | 696,633 |
14 Sep 2020 | INR | 18.2 | 19.15 | 17.95 | 18.25 | 18.25 | +0.15 (+0.83%) | 1,621,595 |
11 Sep 2020 | INR | 18.2 | 18.45 | 17.95 | 18.1 | 18.1 | +0.1 (+0.56%) | 398,248 |
10 Sep 2020 | INR | 17.6 | 18.15 | 17.55 | 18 | 18 | +0.5 (+2.86%) | 673,017 |
9 Sep 2020 | INR | 17.7 | 17.8 | 17.35 | 17.5 | 17.5 | -0.4 (-2.23%) | 490,088 |
8 Sep 2020 | INR | 18.25 | 18.4 | 17.75 | 17.9 | 17.9 | -0.3 (-1.65%) | 524,317 |
7 Sep 2020 | INR | 18.5 | 18.7 | 18.15 | 18.2 | 18.2 | -0.3 (-1.62%) | 793,795 |
4 Sep 2020 | INR | 18.55 | 18.7 | 18.4 | 18.5 | 18.5 | -0.2 (-1.07%) | 541,533 |
3 Sep 2020 | INR | 18.7 | 19.2 | 18.6 | 18.7 | 18.7 | 0.0 (0.0%) | 453,185 |
2 Sep 2020 | INR | 18.6 | 19.05 | 18.55 | 18.7 | 18.7 | +0.15 (+0.81%) | 415,460 |
1 Sep 2020 | INR | 18.7 | 18.95 | 18.3 | 18.55 | 18.55 | -0.1 (-0.54%) | 644,108 |
31 Aug 2020 | INR | 19.85 | 19.9 | 18.25 | 18.65 | 18.65 | -1 (-5.09%) | 1,328,667 |
28 Aug 2020 | INR | 19.7 | 20.3 | 19.55 | 19.65 | 19.65 | 0.0 (0.0%) | 1,398,676 |