Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 14.14 | 14.14 | 13.5 | 13.62 | 13.62 | -0.31 (-2.23%) | 134,899 |
9 Oct 2020 | INR | 14 | 14 | 13.81 | 13.93 | 13.93 | +0.1 (+0.72%) | 45,621 |
8 Oct 2020 | INR | 14.05 | 14.05 | 13.77 | 13.83 | 13.83 | -0.1 (-0.72%) | 126,167 |
7 Oct 2020 | INR | 14.13 | 14.13 | 13.84 | 13.93 | 13.93 | -0.05 (-0.36%) | 37,656 |
6 Oct 2020 | INR | 13.6 | 14.2 | 13.6 | 13.98 | 13.98 | +0.11 (+0.79%) | 128,676 |
5 Oct 2020 | INR | 14.4 | 14.4 | 13.6 | 13.87 | 13.87 | -0.33 (-2.32%) | 217,923 |
1 Oct 2020 | INR | 14.2 | 14.35 | 13.95 | 14.2 | 14.2 | +0.15 (+1.07%) | 99,692 |
30 Sep 2020 | INR | 14.1 | 14.2 | 13.85 | 14.05 | 14.05 | -0.15 (-1.06%) | 105,508 |
29 Sep 2020 | INR | 14.5 | 14.6 | 14.1 | 14.2 | 14.2 | -0.3 (-2.07%) | 40,315 |
28 Sep 2020 | INR | 14.15 | 14.65 | 13.95 | 14.5 | 14.5 | +0.5 (+3.57%) | 82,138 |
25 Sep 2020 | INR | 13.25 | 14.3 | 13.25 | 14 | 14 | +0.5 (+3.70%) | 142,411 |
24 Sep 2020 | INR | 13.55 | 14.1 | 13.1 | 13.5 | 13.5 | -0.45 (-3.23%) | 604,192 |
23 Sep 2020 | INR | 14.1 | 14.45 | 13.75 | 13.95 | 13.95 | 0.0 (0.0%) | 563,885 |
22 Sep 2020 | INR | 14.05 | 14.3 | 13.5 | 13.95 | 13.95 | -0.35 (-2.45%) | 526,878 |
21 Sep 2020 | INR | 15.4 | 15.4 | 13.9 | 14.3 | 14.3 | -0.85 (-5.61%) | 745,676 |
18 Sep 2020 | INR | 15.2 | 15.55 | 15.05 | 15.15 | 15.15 | -0.15 (-0.98%) | 1,096,297 |
17 Sep 2020 | INR | 15.5 | 15.5 | 15.2 | 15.3 | 15.3 | -0.35 (-2.24%) | 98,116 |
16 Sep 2020 | INR | 15.5 | 15.85 | 15.5 | 15.65 | 15.65 | 0.0 (0.0%) | 50,994 |
15 Sep 2020 | INR | 16.1 | 16.1 | 15.4 | 15.65 | 15.65 | -0.05 (-0.32%) | 837,317 |
14 Sep 2020 | INR | 16.3 | 16.3 | 15.55 | 15.7 | 15.7 | -0.15 (-0.95%) | 255,814 |
11 Sep 2020 | INR | 15.5 | 16.75 | 15.2 | 15.85 | 15.85 | +0.55 (+3.59%) | 778,753 |
10 Sep 2020 | INR | 14.95 | 15.85 | 14.95 | 15.3 | 15.3 | +0.2 (+1.32%) | 470,634 |
9 Sep 2020 | INR | 15.15 | 15.3 | 14.8 | 15.1 | 15.1 | -0.5 (-3.21%) | 357,007 |
8 Sep 2020 | INR | 15.75 | 16.1 | 15.4 | 15.6 | 15.6 | -0.3 (-1.89%) | 176,009 |
7 Sep 2020 | INR | 15.7 | 16.2 | 15.7 | 15.9 | 15.9 | -0.05 (-0.31%) | 139,856 |
4 Sep 2020 | INR | 15.8 | 16.05 | 15.6 | 15.95 | 15.95 | -0.1 (-0.62%) | 165,679 |
3 Sep 2020 | INR | 16.2 | 16.25 | 15.9 | 16.05 | 16.05 | -0.05 (-0.31%) | 66,855 |
2 Sep 2020 | INR | 16.35 | 16.35 | 15.95 | 16.1 | 16.1 | +0.05 (+0.31%) | 64,219 |
1 Sep 2020 | INR | 16.4 | 16.65 | 15.6 | 16.05 | 16.05 | -0.19 (-1.17%) | 98,918 |
31 Aug 2020 | INR | 17.48 | 17.67 | 16.2 | 16.24 | 16.24 | -0.73 (-4.30%) | 215,350 |