Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | INR | 8.25 | 8.35 | 8.05 | 8.15 | 8.15 | -0.1 (-1.21%) | 357,580 |
8 Oct 2020 | INR | 8.5 | 8.5 | 8.2 | 8.25 | 8.25 | 0.0 (0.0%) | 363,930 |
7 Oct 2020 | INR | 8.35 | 8.4 | 8.2 | 8.25 | 8.25 | -0.15 (-1.79%) | 334,430 |
6 Oct 2020 | INR | 8.3 | 8.5 | 8.25 | 8.4 | 8.4 | +0.1 (+1.20%) | 282,910 |
5 Oct 2020 | INR | 8.3 | 8.55 | 8.25 | 8.3 | 8.3 | +0.05 (+0.61%) | 209,560 |
1 Oct 2020 | INR | 8.35 | 8.45 | 7.5 | 8.25 | 8.25 | -0.05 (-0.60%) | 522,560 |
30 Sep 2020 | INR | 8.45 | 8.6 | 8.2 | 8.3 | 8.3 | -0.2 (-2.35%) | 263,310 |
29 Sep 2020 | INR | 8.85 | 8.85 | 8.45 | 8.5 | 8.5 | -0.2 (-2.30%) | 329,780 |
28 Sep 2020 | INR | 8.5 | 8.9 | 8.5 | 8.7 | 8.7 | +0.3 (+3.57%) | 387,360 |
25 Sep 2020 | INR | 8.2 | 8.45 | 8.2 | 8.4 | 8.4 | +0.25 (+3.07%) | 377,510 |
24 Sep 2020 | INR | 8.25 | 8.35 | 7.9 | 8.15 | 8.15 | -0.2 (-2.40%) | 480,670 |
23 Sep 2020 | INR | 8.8 | 8.8 | 8.25 | 8.35 | 8.35 | -0.25 (-2.91%) | 494,340 |
22 Sep 2020 | INR | 8.75 | 8.8 | 8.5 | 8.6 | 8.6 | -0.1 (-1.15%) | 624,820 |
21 Sep 2020 | INR | 9.25 | 9.25 | 8.6 | 8.7 | 8.7 | -0.45 (-4.92%) | 1,030,000 |
18 Sep 2020 | INR | 9.3 | 9.4 | 9.1 | 9.15 | 9.15 | -0.2 (-2.14%) | 482,750 |
17 Sep 2020 | INR | 9.25 | 9.5 | 9.2 | 9.35 | 9.35 | +0.1 (+1.08%) | 502,180 |
16 Sep 2020 | INR | 9.4 | 9.45 | 9.25 | 9.25 | 9.25 | -0.1 (-1.07%) | 419,340 |
15 Sep 2020 | INR | 9.35 | 9.65 | 9.3 | 9.35 | 9.35 | 0.0 (0.0%) | 863,310 |
14 Sep 2020 | INR | 9.55 | 9.7 | 9.2 | 9.35 | 9.35 | -0.05 (-0.53%) | 940,320 |
11 Sep 2020 | INR | 9.6 | 9.7 | 9.25 | 9.4 | 9.4 | -0.2 (-2.08%) | 789,070 |
10 Sep 2020 | INR | 9.55 | 9.9 | 9.45 | 9.6 | 9.6 | +0.05 (+0.52%) | 1,800,000 |
9 Sep 2020 | INR | 9.5 | 9.9 | 9.25 | 9.55 | 9.55 | +0.15 (+1.60%) | 2,820,000 |
8 Sep 2020 | INR | 9.2 | 10.15 | 9.15 | 9.4 | 9.4 | +0.15 (+1.62%) | 4,870,000 |
7 Sep 2020 | INR | 9.3 | 9.4 | 9.2 | 9.25 | 9.25 | +0.05 (+0.54%) | 586,310 |
4 Sep 2020 | INR | 9.2 | 9.75 | 9.15 | 9.2 | 9.2 | -0.15 (-1.60%) | 2,470,000 |
3 Sep 2020 | INR | 9.7 | 9.8 | 9.15 | 9.35 | 9.35 | -0.3 (-3.11%) | 1,520,000 |
2 Sep 2020 | INR | 9.25 | 10.05 | 9.05 | 9.65 | 9.65 | +0.5 (+5.46%) | 3,120,000 |
1 Sep 2020 | INR | 9.3 | 9.35 | 9.05 | 9.15 | 9.15 | +0.05 (+0.55%) | 492,890 |
31 Aug 2020 | INR | 9.6 | 9.6 | 9.1 | 9.1 | 9.1 | -0.35 (-3.70%) | 901,010 |
28 Aug 2020 | INR | 9.2 | 9.8 | 9.1 | 9.45 | 9.45 | +0.3 (+3.28%) | 1,960,000 |