Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 2.77 | 2.77 | 2.68 | 2.7 | 2.7 | -0.07 (-2.53%) | 2,190,890 |
9 Oct 2020 | INR | 2.7 | 2.88 | 2.58 | 2.77 | 2.77 | +0.09 (+3.36%) | 3,951,220 |
8 Oct 2020 | INR | 2.74 | 2.78 | 2.67 | 2.68 | 2.68 | +0.01 (+0.37%) | 3,640,979 |
7 Oct 2020 | INR | 2.82 | 2.84 | 2.62 | 2.67 | 2.67 | -0.15 (-5.32%) | 7,442,869 |
6 Oct 2020 | INR | 2.76 | 2.87 | 2.74 | 2.82 | 2.82 | +0.06 (+2.17%) | 6,170,369 |
5 Oct 2020 | INR | 2.7 | 2.82 | 2.6 | 2.76 | 2.76 | +0.04 (+1.47%) | 5,610,516 |
1 Oct 2020 | INR | 2.75 | 2.8 | 2.7 | 2.72 | 2.72 | -0.05 (-1.81%) | 2,774,409 |
30 Sep 2020 | INR | 2.84 | 2.86 | 2.74 | 2.77 | 2.77 | -0.07 (-2.46%) | 4,503,697 |
29 Sep 2020 | INR | 2.89 | 2.89 | 2.8 | 2.84 | 2.84 | -0.02 (-0.70%) | 2,176,080 |
28 Sep 2020 | INR | 2.9 | 2.91 | 2.75 | 2.86 | 2.86 | -0.03 (-1.04%) | 6,672,650 |
25 Sep 2020 | INR | 2.66 | 2.9 | 2.65 | 2.89 | 2.89 | +0.25 (+9.47%) | 5,793,579 |
24 Sep 2020 | INR | 2.64 | 2.67 | 2.56 | 2.64 | 2.64 | -0.05 (-1.86%) | 3,151,134 |
23 Sep 2020 | INR | 2.71 | 2.81 | 2.65 | 2.69 | 2.69 | 0.0 (0.0%) | 2,868,606 |
22 Sep 2020 | INR | 2.74 | 2.81 | 2.53 | 2.69 | 2.69 | -0.04 (-1.47%) | 6,248,618 |
21 Sep 2020 | INR | 3.04 | 3.04 | 2.69 | 2.73 | 2.73 | -0.25 (-8.39%) | 7,186,529 |
18 Sep 2020 | INR | 2.94 | 3.06 | 2.93 | 2.98 | 2.98 | +0.04 (+1.36%) | 4,596,142 |
17 Sep 2020 | INR | 3 | 3.01 | 2.9 | 2.94 | 2.94 | -0.08 (-2.65%) | 6,330,740 |
16 Sep 2020 | INR | 3.08 | 3.08 | 3 | 3.02 | 3.02 | -0.05 (-1.63%) | 4,172,877 |
15 Sep 2020 | INR | 3.1 | 3.13 | 3.03 | 3.07 | 3.07 | +0.01 (+0.33%) | 3,447,810 |
14 Sep 2020 | INR | 3.17 | 3.27 | 3.04 | 3.06 | 3.06 | -0.04 (-1.29%) | 6,993,034 |
11 Sep 2020 | INR | 3.19 | 3.19 | 3.07 | 3.1 | 3.1 | -0.04 (-1.27%) | 2,536,555 |
10 Sep 2020 | INR | 3.21 | 3.33 | 3.12 | 3.14 | 3.14 | -0.07 (-2.18%) | 5,629,488 |
9 Sep 2020 | INR | 3.24 | 3.29 | 3.15 | 3.21 | 3.21 | -0.07 (-2.13%) | 4,141,879 |
8 Sep 2020 | INR | 3.21 | 3.43 | 3.17 | 3.28 | 3.28 | +0.06 (+1.86%) | 5,354,315 |
7 Sep 2020 | INR | 3.3 | 3.3 | 3.15 | 3.22 | 3.22 | -0.07 (-2.13%) | 4,299,552 |
4 Sep 2020 | INR | 3.26 | 3.34 | 3.18 | 3.29 | 3.29 | -0.03 (-0.90%) | 4,556,364 |
3 Sep 2020 | INR | 3.39 | 3.45 | 3.27 | 3.32 | 3.32 | -0.03 (-0.90%) | 3,050,963 |
2 Sep 2020 | INR | 3.29 | 3.49 | 3.21 | 3.35 | 3.35 | +0.08 (+2.45%) | 4,824,929 |
1 Sep 2020 | INR | 3.36 | 3.49 | 3.17 | 3.27 | 3.27 | -0.15 (-4.39%) | 6,690,369 |
31 Aug 2020 | INR | 3.7 | 3.74 | 3.37 | 3.42 | 3.42 | -0.24 (-6.56%) | 10,087,868 |