Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | INR | 20.4 | 20.4 | 19.26 | 19.71 | 6.57 | -0.45 (-2.23%) | 124,101 |
8 Oct 2020 | INR | 20.1 | 20.31 | 19.5 | 20.16 | 6.72 | +0.06 (+0.30%) | 32,385 |
7 Oct 2020 | INR | 20.49 | 20.49 | 19.71 | 20.1 | 6.7 | -0.09 (-0.45%) | 17,364 |
6 Oct 2020 | INR | 20.91 | 20.91 | 20.1 | 20.19 | 6.73 | -0.42 (-2.04%) | 29,604 |
5 Oct 2020 | INR | 21.24 | 21.24 | 19.74 | 20.61 | 6.87 | +0.36 (+1.78%) | 42,414 |
1 Oct 2020 | INR | 19.56 | 20.4 | 19.11 | 20.25 | 6.75 | +0.81 (+4.17%) | 75,747 |
30 Sep 2020 | INR | 19.71 | 19.71 | 18.9 | 19.44 | 6.48 | -0.27 (-1.37%) | 62,853 |
29 Sep 2020 | INR | 19.56 | 20.7 | 19.56 | 19.71 | 6.57 | -0.39 (-1.94%) | 26,841 |
28 Sep 2020 | INR | 20.04 | 20.85 | 19.59 | 20.1 | 6.7 | -0.3 (-1.47%) | 23,010 |
25 Sep 2020 | INR | 21.15 | 21.15 | 19.5 | 20.4 | 6.8 | +0.24 (+1.19%) | 27,516 |
24 Sep 2020 | INR | 20.01 | 20.4 | 19.5 | 20.16 | 6.72 | -0.33 (-1.61%) | 67,161 |
23 Sep 2020 | INR | 20.55 | 21.24 | 20.25 | 20.49 | 6.83 | -0.06 (-0.29%) | 5,076 |
22 Sep 2020 | INR | 21.3 | 21.3 | 19.86 | 20.55 | 6.85 | +0.21 (+1.03%) | 36,672 |
21 Sep 2020 | INR | 21.21 | 21.96 | 20.25 | 20.34 | 6.78 | -0.87 (-4.10%) | 81,507 |
18 Sep 2020 | INR | 21 | 22.14 | 21 | 21.21 | 7.07 | +0.12 (+0.57%) | 43,086 |
17 Sep 2020 | INR | 21.36 | 21.81 | 20.79 | 21.09 | 7.03 | -0.27 (-1.26%) | 22,719 |
16 Sep 2020 | INR | 21.09 | 21.9 | 21.09 | 21.36 | 7.12 | +0.27 (+1.28%) | 35,598 |
15 Sep 2020 | INR | 21.39 | 21.81 | 21 | 21.09 | 7.03 | +0.09 (+0.43%) | 37,920 |
14 Sep 2020 | INR | 21.09 | 21.45 | 21 | 21 | 7 | +0.54 (+2.64%) | 34,059 |
11 Sep 2020 | INR | 20.79 | 21.51 | 20.1 | 20.46 | 6.82 | -0.33 (-1.59%) | 18,000 |
10 Sep 2020 | INR | 20.1 | 21.69 | 20.04 | 20.79 | 6.93 | +0.03 (+0.14%) | 52,734 |
9 Sep 2020 | INR | 21.39 | 21.39 | 20.61 | 20.76 | 6.92 | -0.78 (-3.62%) | 40,182 |
8 Sep 2020 | INR | 22.71 | 22.71 | 21.39 | 21.54 | 7.18 | -0.15 (-0.69%) | 36,492 |
7 Sep 2020 | INR | 21.75 | 22.35 | 21.51 | 21.69 | 7.23 | -0.72 (-3.21%) | 18,570 |
4 Sep 2020 | INR | 22.44 | 22.44 | 21.69 | 22.41 | 7.47 | +0.21 (+0.95%) | 51,132 |
3 Sep 2020 | INR | 21.99 | 22.71 | 21.51 | 22.2 | 7.4 | +0.24 (+1.09%) | 22,716 |
2 Sep 2020 | INR | 21.99 | 22.26 | 21.54 | 21.96 | 7.32 | -0.09 (-0.41%) | 24,894 |
1 Sep 2020 | INR | 23.01 | 23.01 | 21.66 | 22.05 | 7.35 | -0.69 (-3.03%) | 61,080 |
31 Aug 2020 | INR | 24.09 | 24.51 | 22.71 | 22.74 | 7.58 | -1.11 (-4.65%) | 95,292 |
28 Aug 2020 | INR | 24.09 | 25.14 | 23.76 | 23.85 | 7.95 | -0.81 (-3.28%) | 62,880 |