Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 19.55 | 19.6 | 18.6 | 18.9 | 18.9 | -0.6 (-3.08%) | 6,452 |
9 Oct 2020 | INR | 20.25 | 20.25 | 19.5 | 19.5 | 19.5 | -0.2 (-1.02%) | 12,689 |
8 Oct 2020 | INR | 19.15 | 20.85 | 18.6 | 19.7 | 19.7 | +0.65 (+3.41%) | 38,233 |
7 Oct 2020 | INR | 18.65 | 19.3 | 18.1 | 19.05 | 19.05 | -0.25 (-1.30%) | 12,231 |
6 Oct 2020 | INR | 19.4 | 19.65 | 18.75 | 19.3 | 19.3 | -0.35 (-1.78%) | 7,559 |
5 Oct 2020 | INR | 19.6 | 19.8 | 19.45 | 19.65 | 19.65 | +0.95 (+5.08%) | 24,015 |
1 Oct 2020 | INR | 18.35 | 19.3 | 17.9 | 18.7 | 18.7 | +0.5 (+2.75%) | 20,930 |
30 Sep 2020 | INR | 18.4 | 18.6 | 17.5 | 18.2 | 18.2 | -0.2 (-1.09%) | 18,967 |
29 Sep 2020 | INR | 18.8 | 18.9 | 18.3 | 18.4 | 18.4 | -0.5 (-2.65%) | 30,988 |
28 Sep 2020 | INR | 18.55 | 19.2 | 18.35 | 18.9 | 18.9 | +0.55 (+3.00%) | 11,670 |
25 Sep 2020 | INR | 19 | 19 | 18 | 18.35 | 18.35 | +0.1 (+0.55%) | 25,032 |
24 Sep 2020 | INR | 17.65 | 18.55 | 17.65 | 18.25 | 18.25 | -0.15 (-0.82%) | 14,451 |
23 Sep 2020 | INR | 18.85 | 19.15 | 18 | 18.4 | 18.4 | +0.15 (+0.82%) | 23,906 |
22 Sep 2020 | INR | 17.9 | 18.85 | 17 | 18.25 | 18.25 | +0.45 (+2.53%) | 13,580 |
21 Sep 2020 | INR | 21.25 | 21.6 | 17.6 | 17.8 | 17.8 | -3.45 (-16.24%) | 85,804 |
18 Sep 2020 | INR | 22.5 | 23.2 | 21.15 | 21.25 | 21.25 | -1.1 (-4.92%) | 69,303 |
17 Sep 2020 | INR | 19.8 | 22.95 | 19.65 | 22.35 | 22.35 | +2.55 (+12.88%) | 185,133 |
16 Sep 2020 | INR | 20.65 | 20.65 | 19.35 | 19.8 | 19.8 | +0.75 (+3.94%) | 57,047 |
15 Sep 2020 | INR | 18.5 | 19.75 | 17.6 | 19.05 | 19.05 | +0.85 (+4.67%) | 53,107 |
14 Sep 2020 | INR | 18.05 | 18.95 | 17.5 | 18.2 | 18.2 | +0.15 (+0.83%) | 41,172 |
11 Sep 2020 | INR | 16.45 | 18.85 | 16.05 | 18.05 | 18.05 | +1.75 (+10.74%) | 47,890 |
10 Sep 2020 | INR | 16.15 | 16.95 | 16 | 16.3 | 16.3 | +0.15 (+0.93%) | 7,602 |
9 Sep 2020 | INR | 17 | 17 | 15.8 | 16.15 | 16.15 | -0.65 (-3.87%) | 18,930 |
8 Sep 2020 | INR | 17.3 | 17.3 | 16.75 | 16.8 | 16.8 | -0.05 (-0.30%) | 1,730 |
7 Sep 2020 | INR | 17.1 | 17.55 | 16.8 | 16.85 | 16.85 | -0.2 (-1.17%) | 3,664 |
4 Sep 2020 | INR | 17.1 | 17.35 | 16.95 | 17.05 | 17.05 | -0.1 (-0.58%) | 9,730 |
3 Sep 2020 | INR | 17.25 | 17.75 | 17.1 | 17.15 | 17.15 | -0.25 (-1.44%) | 18,429 |
2 Sep 2020 | INR | 17.65 | 17.7 | 17.1 | 17.4 | 17.4 | +0.2 (+1.16%) | 4,110 |
1 Sep 2020 | INR | 18.2 | 18.2 | 16.95 | 17.2 | 17.2 | -0.25 (-1.43%) | 13,969 |
31 Aug 2020 | INR | 19.85 | 19.85 | 16.5 | 17.45 | 17.45 | -1.5 (-7.92%) | 43,117 |