Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | INR | 19.2 | 19.5 | 18.6 | 19.2 | 19.2 | +0.3 (+1.59%) | 5,566 |
8 Oct 2020 | INR | 19.25 | 19.25 | 18.15 | 18.9 | 18.9 | +0.1 (+0.53%) | 8,493 |
7 Oct 2020 | INR | 19.4 | 19.4 | 18.55 | 18.8 | 18.8 | +0.3 (+1.62%) | 4,060 |
6 Oct 2020 | INR | 18.45 | 19.5 | 18.25 | 18.5 | 18.5 | +0.15 (+0.82%) | 2,534 |
5 Oct 2020 | INR | 18.05 | 19.55 | 18.05 | 18.35 | 18.35 | -0.35 (-1.87%) | 5,953 |
1 Oct 2020 | INR | 17.6 | 19.4 | 17.35 | 18.7 | 18.7 | +0.7 (+3.89%) | 24,069 |
30 Sep 2020 | INR | 18.45 | 18.45 | 17.75 | 18 | 18 | -0.15 (-0.83%) | 11,729 |
29 Sep 2020 | INR | 18.05 | 18.85 | 17.1 | 18.15 | 18.15 | -0.25 (-1.36%) | 11,613 |
28 Sep 2020 | INR | 17.95 | 18.65 | 17.7 | 18.4 | 18.4 | +0.7 (+3.95%) | 5,319 |
25 Sep 2020 | INR | 17.85 | 18.5 | 17.5 | 17.7 | 17.7 | 0.0 (0.0%) | 6,849 |
24 Sep 2020 | INR | 18.85 | 18.85 | 17.1 | 17.7 | 17.7 | -0.75 (-4.07%) | 5,929 |
23 Sep 2020 | INR | 17.85 | 19 | 17.85 | 18.45 | 18.45 | +1.05 (+6.03%) | 7,176 |
22 Sep 2020 | INR | 18.85 | 18.95 | 17 | 17.4 | 17.4 | -1.45 (-7.69%) | 9,470 |
21 Sep 2020 | INR | 18.75 | 19.25 | 18.4 | 18.85 | 18.85 | -0.3 (-1.57%) | 8,587 |
18 Sep 2020 | INR | 18.95 | 19.4 | 18.45 | 19.15 | 19.15 | +0.2 (+1.06%) | 9,773 |
17 Sep 2020 | INR | 19.6 | 19.6 | 18.95 | 18.95 | 18.95 | -0.25 (-1.30%) | 9,310 |
16 Sep 2020 | INR | 19.95 | 19.95 | 18.9 | 19.2 | 19.2 | 0.0 (0.0%) | 24,710 |
15 Sep 2020 | INR | 20.25 | 21.2 | 18.6 | 19.2 | 19.2 | -1.45 (-7.02%) | 107,898 |
14 Sep 2020 | INR | 20.65 | 21 | 19.6 | 20.65 | 20.65 | +0.3 (+1.47%) | 13,147 |
11 Sep 2020 | INR | 20.5 | 20.5 | 19.05 | 20.35 | 20.35 | +0.8 (+4.09%) | 16,014 |
10 Sep 2020 | INR | 19.5 | 20.5 | 19.35 | 19.55 | 19.55 | -0.4 (-2.01%) | 8,572 |
9 Sep 2020 | INR | 19.3 | 20.25 | 18.9 | 19.95 | 19.95 | -0.1 (-0.50%) | 8,130 |
8 Sep 2020 | INR | 20 | 20.95 | 19.25 | 20.05 | 20.05 | -0.35 (-1.72%) | 5,373 |
7 Sep 2020 | INR | 19.9 | 20.5 | 19.5 | 20.4 | 20.4 | +0.2 (+0.99%) | 6,305 |
4 Sep 2020 | INR | 20.3 | 21 | 19.75 | 20.2 | 20.2 | -0.15 (-0.74%) | 3,072 |
3 Sep 2020 | INR | 20.15 | 21.05 | 20 | 20.35 | 20.35 | -0.15 (-0.73%) | 5,599 |
2 Sep 2020 | INR | 21 | 21 | 20.35 | 20.5 | 20.5 | +0.55 (+2.76%) | 1,162 |
1 Sep 2020 | INR | 20.75 | 20.8 | 19.4 | 19.95 | 19.95 | -0.35 (-1.72%) | 10,147 |
31 Aug 2020 | INR | 22.05 | 22.05 | 19.85 | 20.3 | 20.3 | -1.45 (-6.67%) | 18,888 |
28 Aug 2020 | INR | 22.2 | 22.2 | 21.55 | 21.75 | 21.75 | -0.05 (-0.23%) | 13,127 |