Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2020 | INR | 41.9 | 43.45 | 39.85 | 40.2 | 40.2 | -1.7 (-4.06%) | 211 |
10 Sep 2020 | INR | 41.75 | 41.9 | 41.75 | 41.9 | 41.9 | +1.95 (+4.88%) | 17 |
9 Sep 2020 | INR | 42.05 | 43.85 | 39.95 | 39.95 | 39.95 | -2.1 (-4.99%) | 1,229 |
8 Sep 2020 | INR | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.0 (0.0%) | 0 |
7 Sep 2020 | INR | 42.55 | 42.55 | 42.05 | 42.05 | 42.05 | -2.2 (-4.97%) | 43 |
4 Sep 2020 | INR | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.0 (0.0%) | 77 |
3 Sep 2020 | INR | 48.85 | 48.85 | 44.25 | 44.25 | 44.25 | -2.3 (-4.94%) | 12 |
2 Sep 2020 | INR | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -2.45 (-5.00%) | 31 |
1 Sep 2020 | INR | 46.8 | 49 | 44.8 | 49 | 49 | +2.2 (+4.70%) | 508 |
31 Aug 2020 | INR | 51.3 | 51.45 | 46.55 | 46.8 | 46.8 | -2.2 (-4.49%) | 1,308 |
28 Aug 2020 | INR | 49 | 49.35 | 44.65 | 49 | 49 | +2 (+4.26%) | 750 |
27 Aug 2020 | INR | 47 | 47 | 47 | 47 | 47 | 0.0 (0.0%) | 1 |
26 Aug 2020 | INR | 46.6 | 49.25 | 46.6 | 47 | 47 | +0.05 (+0.11%) | 320 |
25 Aug 2020 | INR | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -2.05 (-4.18%) | 170 |
24 Aug 2020 | INR | 51.3 | 51.3 | 49 | 49 | 49 | -2.3 (-4.48%) | 330 |
21 Aug 2020 | INR | 51.8 | 51.8 | 46.95 | 51.3 | 51.3 | +1.9 (+3.85%) | 186 |
20 Aug 2020 | INR | 51.3 | 51.4 | 48.75 | 49.4 | 49.4 | -1.9 (-3.70%) | 589 |
19 Aug 2020 | INR | 51.3 | 52.5 | 48.75 | 51.3 | 51.3 | 0.0 (0.0%) | 382 |
18 Aug 2020 | INR | 48.45 | 51.3 | 47.5 | 51.3 | 51.3 | +1.3 (+2.60%) | 246 |
17 Aug 2020 | INR | 52.5 | 52.5 | 48.45 | 50 | 50 | -1 (-1.96%) | 144 |
14 Aug 2020 | INR | 47.5 | 51 | 47.5 | 51 | 51 | +1 (+2%) | 219 |
13 Aug 2020 | INR | 51.25 | 51.25 | 48.45 | 50 | 50 | -1 (-1.96%) | 223 |
12 Aug 2020 | INR | 51.55 | 51.55 | 46.65 | 51 | 51 | +1.9 (+3.87%) | 3,520 |
11 Aug 2020 | INR | 46.8 | 49.1 | 44.5 | 49.1 | 49.1 | +2.3 (+4.91%) | 622 |
10 Aug 2020 | INR | 50.5 | 51.3 | 46.8 | 46.8 | 46.8 | -2.45 (-4.97%) | 645 |
7 Aug 2020 | INR | 47.25 | 49.6 | 45 | 49.25 | 49.25 | +2 (+4.23%) | 1,011 |
6 Aug 2020 | INR | 43.6 | 47.25 | 42.75 | 47.25 | 47.25 | +2.25 (+5%) | 1,306 |
5 Aug 2020 | INR | 42.9 | 45 | 40.8 | 45 | 45 | +2.1 (+4.90%) | 466 |
4 Aug 2020 | INR | 45.15 | 45.15 | 42.9 | 42.9 | 42.9 | -2.25 (-4.98%) | 70 |
3 Aug 2020 | INR | 45.8 | 45.8 | 45.15 | 45.15 | 45.15 | -2.35 (-4.95%) | 473 |