Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 44.6 | 44.75 | 43.95 | 44.3 | 44.3 | -0.25 (-0.56%) | 6,071 |
9 Oct 2020 | INR | 44.7 | 45.4 | 44.55 | 44.55 | 44.55 | +0.05 (+0.11%) | 477 |
8 Oct 2020 | INR | 44.95 | 45.6 | 43.9 | 44.5 | 44.5 | -0.3 (-0.67%) | 9,298 |
7 Oct 2020 | INR | 44.55 | 45.1 | 44.55 | 44.8 | 44.8 | -0.85 (-1.86%) | 11,059 |
6 Oct 2020 | INR | 45.15 | 46.1 | 44.35 | 45.65 | 45.65 | +1.6 (+3.63%) | 15,135 |
5 Oct 2020 | INR | 43 | 44.45 | 43 | 44.05 | 44.05 | +1.2 (+2.80%) | 5,409 |
1 Oct 2020 | INR | 43 | 43.8 | 42.65 | 42.85 | 42.85 | -0.1 (-0.23%) | 5,152 |
30 Sep 2020 | INR | 42.75 | 43.1 | 42.55 | 42.95 | 42.95 | 0.0 (0.0%) | 3,112 |
29 Sep 2020 | INR | 43.05 | 43.05 | 42.3 | 42.95 | 42.95 | +0.2 (+0.47%) | 3,803 |
28 Sep 2020 | INR | 41.05 | 43.75 | 41.05 | 42.75 | 42.75 | +0.15 (+0.35%) | 2,777 |
25 Sep 2020 | INR | 42.3 | 42.95 | 41.95 | 42.6 | 42.6 | +0.8 (+1.91%) | 12,328 |
24 Sep 2020 | INR | 42.55 | 42.75 | 41.5 | 41.8 | 41.8 | -1.7 (-3.91%) | 6,592 |
23 Sep 2020 | INR | 44.95 | 44.95 | 43 | 43.5 | 43.5 | +0.05 (+0.12%) | 3,868 |
22 Sep 2020 | INR | 44.05 | 44.05 | 41.75 | 43.45 | 43.45 | -1 (-2.25%) | 4,268 |
21 Sep 2020 | INR | 45.65 | 45.65 | 43.9 | 44.45 | 44.45 | -1 (-2.20%) | 6,860 |
18 Sep 2020 | INR | 46.45 | 46.65 | 45.1 | 45.45 | 45.45 | -1.1 (-2.36%) | 1,691 |
17 Sep 2020 | INR | 45.65 | 46.8 | 45.6 | 46.55 | 46.55 | +0.55 (+1.20%) | 1,869 |
16 Sep 2020 | INR | 44.6 | 47.35 | 44.6 | 46 | 46 | +0.75 (+1.66%) | 13,807 |
15 Sep 2020 | INR | 45.4 | 45.55 | 44.7 | 45.25 | 45.25 | +0.4 (+0.89%) | 9,640 |
14 Sep 2020 | INR | 43.85 | 45.65 | 43.55 | 44.85 | 44.85 | +1.65 (+3.82%) | 7,722 |
11 Sep 2020 | INR | 44.75 | 44.95 | 43.1 | 43.2 | 43.2 | -0.7 (-1.59%) | 4,999 |
10 Sep 2020 | INR | 43.75 | 44.8 | 43.7 | 43.9 | 43.9 | +0.95 (+2.21%) | 4,213 |
9 Sep 2020 | INR | 43.65 | 43.65 | 42.45 | 42.95 | 42.95 | -1.05 (-2.39%) | 6,260 |
8 Sep 2020 | INR | 44.9 | 44.95 | 43.75 | 44 | 44 | -0.1 (-0.23%) | 4,192 |
7 Sep 2020 | INR | 44.85 | 45.15 | 43.7 | 44.1 | 44.1 | -0.75 (-1.67%) | 13,690 |
4 Sep 2020 | INR | 44.75 | 45.35 | 44.75 | 44.85 | 44.85 | -0.85 (-1.86%) | 2,346 |
3 Sep 2020 | INR | 46.3 | 46.7 | 45.5 | 45.7 | 45.7 | -0.65 (-1.40%) | 13,712 |
2 Sep 2020 | INR | 47.05 | 47.2 | 46.2 | 46.35 | 46.35 | -0.2 (-0.43%) | 6,795 |
1 Sep 2020 | INR | 47.6 | 47.65 | 46.15 | 46.55 | 46.55 | -1.55 (-3.22%) | 15,998 |
31 Aug 2020 | INR | 52.25 | 52.25 | 47.85 | 48.1 | 48.1 | -3.45 (-6.69%) | 14,178 |