Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 9.9 | 10 | 9.8 | 9.85 | 9.85 | -0.01 (-0.10%) | 61,372 |
9 Oct 2020 | INR | 10.2 | 10.2 | 9.8 | 9.86 | 9.86 | -0.18 (-1.79%) | 128,649 |
8 Oct 2020 | INR | 10.4 | 10.4 | 10 | 10.04 | 10.04 | -0.19 (-1.86%) | 58,520 |
7 Oct 2020 | INR | 9.86 | 10.4 | 9.86 | 10.23 | 10.23 | +0.24 (+2.40%) | 481,434 |
6 Oct 2020 | INR | 9.9 | 10.05 | 9.72 | 9.99 | 9.99 | +0.03 (+0.30%) | 90,651 |
5 Oct 2020 | INR | 10 | 10.14 | 9.9 | 9.96 | 9.96 | -0.03 (-0.30%) | 149,928 |
1 Oct 2020 | INR | 10 | 10.2 | 9.85 | 9.99 | 9.99 | +0.01 (+0.10%) | 94,224 |
30 Sep 2020 | INR | 10.23 | 10.23 | 9.87 | 9.98 | 9.98 | -0.02 (-0.20%) | 74,679 |
29 Sep 2020 | INR | 10.1 | 10.25 | 9.95 | 10 | 10 | -0.07 (-0.70%) | 75,783 |
28 Sep 2020 | INR | 10.05 | 10.4 | 10.05 | 10.07 | 10.07 | -0.02 (-0.20%) | 128,006 |
25 Sep 2020 | INR | 10.29 | 10.4 | 10.01 | 10.09 | 10.09 | +0.09 (+0.90%) | 177,989 |
24 Sep 2020 | INR | 10.16 | 10.39 | 9.94 | 10 | 10 | -0.16 (-1.57%) | 214,426 |
23 Sep 2020 | INR | 10.11 | 10.4 | 10.01 | 10.16 | 10.16 | +0.02 (+0.20%) | 62,154 |
22 Sep 2020 | INR | 10.12 | 10.2 | 9.64 | 10.14 | 10.14 | -0.22 (-2.12%) | 115,811 |
21 Sep 2020 | INR | 10.7 | 11 | 10.27 | 10.36 | 10.36 | -0.63 (-5.73%) | 130,195 |
18 Sep 2020 | INR | 11.75 | 11.75 | 10.51 | 10.99 | 10.99 | -0.43 (-3.77%) | 150,476 |
17 Sep 2020 | INR | 11.66 | 12.2 | 11.2 | 11.42 | 11.42 | -0.02 (-0.17%) | 603,188 |
16 Sep 2020 | INR | 10.2 | 11.87 | 10.12 | 11.44 | 11.44 | +1.41 (+14.06%) | 1,560,135 |
15 Sep 2020 | INR | 10.06 | 10.36 | 9.92 | 10.03 | 10.03 | +0.03 (+0.30%) | 72,018 |
14 Sep 2020 | INR | 10.4 | 10.51 | 9.95 | 10 | 10 | -0.3 (-2.91%) | 159,995 |
11 Sep 2020 | INR | 10.4 | 10.5 | 10.1 | 10.3 | 10.3 | -0.05 (-0.48%) | 50,273 |
10 Sep 2020 | INR | 9.91 | 10.6 | 9.91 | 10.35 | 10.35 | +0.36 (+3.60%) | 168,450 |
9 Sep 2020 | INR | 10.24 | 10.24 | 9.7 | 9.99 | 9.99 | -0.1 (-0.99%) | 48,648 |
8 Sep 2020 | INR | 10.65 | 10.85 | 9.82 | 10.09 | 10.09 | -0.56 (-5.26%) | 105,779 |
7 Sep 2020 | INR | 10.28 | 10.9 | 10.1 | 10.65 | 10.65 | +0.37 (+3.60%) | 276,454 |
4 Sep 2020 | INR | 10.13 | 10.45 | 9.52 | 10.28 | 10.28 | +0.38 (+3.84%) | 335,640 |
3 Sep 2020 | INR | 10.31 | 10.31 | 9.81 | 9.9 | 9.9 | -0.09 (-0.90%) | 90,274 |
2 Sep 2020 | INR | 10.38 | 10.38 | 9.45 | 9.99 | 9.99 | +0.31 (+3.20%) | 351,743 |
1 Sep 2020 | INR | 9.67 | 9.98 | 9.6 | 9.68 | 9.68 | +0.02 (+0.21%) | 79,173 |
31 Aug 2020 | INR | 10.1 | 10.55 | 9.35 | 9.66 | 9.66 | -0.41 (-4.07%) | 253,492 |