Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 19.6 | 19.6 | 18.75 | 18.85 | 18.85 | -0.3 (-1.57%) | 1,480 |
9 Oct 2020 | INR | 19.2 | 19.2 | 18.4 | 19.15 | 19.15 | +0.25 (+1.32%) | 3,673 |
8 Oct 2020 | INR | 18.6 | 18.9 | 18.5 | 18.9 | 18.9 | +0.15 (+0.80%) | 562 |
7 Oct 2020 | INR | 18.9 | 18.9 | 18.6 | 18.75 | 18.75 | +0.3 (+1.63%) | 835 |
6 Oct 2020 | INR | 18.2 | 19 | 18 | 18.45 | 18.45 | 0.0 (0.0%) | 1,857 |
5 Oct 2020 | INR | 19 | 19.5 | 18.15 | 18.45 | 18.45 | -0.25 (-1.34%) | 3,074 |
1 Oct 2020 | INR | 18.35 | 18.75 | 18 | 18.7 | 18.7 | +0.6 (+3.31%) | 12,720 |
30 Sep 2020 | INR | 17.9 | 18.35 | 17.9 | 18.1 | 18.1 | +0.1 (+0.56%) | 720 |
29 Sep 2020 | INR | 18.4 | 19 | 18 | 18 | 18 | -0.65 (-3.49%) | 2,672 |
28 Sep 2020 | INR | 18.95 | 18.95 | 17.65 | 18.65 | 18.65 | +0.75 (+4.19%) | 6,526 |
25 Sep 2020 | INR | 17.55 | 18.65 | 17.5 | 17.9 | 17.9 | +0.15 (+0.85%) | 2,382 |
24 Sep 2020 | INR | 18.25 | 18.55 | 17.45 | 17.75 | 17.75 | -0.85 (-4.57%) | 1,829 |
23 Sep 2020 | INR | 17.85 | 18.75 | 17.85 | 18.6 | 18.6 | +0.95 (+5.38%) | 4,577 |
22 Sep 2020 | INR | 18.15 | 18.4 | 17.05 | 17.65 | 17.65 | -1.25 (-6.61%) | 8,378 |
21 Sep 2020 | INR | 18.7 | 19 | 18.5 | 18.9 | 18.9 | -0.1 (-0.53%) | 4,096 |
18 Sep 2020 | INR | 19.45 | 19.45 | 18.75 | 19 | 19 | -0.05 (-0.26%) | 5,133 |
17 Sep 2020 | INR | 17.1 | 19.55 | 17.1 | 19.05 | 19.05 | -0.3 (-1.55%) | 4,374 |
16 Sep 2020 | INR | 19.5 | 19.5 | 18.9 | 19.35 | 19.35 | +0.1 (+0.52%) | 3,246 |
15 Sep 2020 | INR | 20.95 | 20.95 | 18.45 | 19.25 | 19.25 | -1.2 (-5.87%) | 8,667 |
14 Sep 2020 | INR | 20.75 | 20.95 | 19.75 | 20.45 | 20.45 | +0.05 (+0.25%) | 5,035 |
11 Sep 2020 | INR | 20.05 | 20.5 | 19.55 | 20.4 | 20.4 | +0.9 (+4.62%) | 3,122 |
10 Sep 2020 | INR | 19.35 | 20.3 | 19.35 | 19.5 | 19.5 | -0.1 (-0.51%) | 1,963 |
9 Sep 2020 | INR | 19.35 | 20.4 | 19.2 | 19.6 | 19.6 | -0.4 (-2%) | 4,958 |
8 Sep 2020 | INR | 20.35 | 20.35 | 19.5 | 20 | 20 | -0.35 (-1.72%) | 4,959 |
7 Sep 2020 | INR | 20 | 20.5 | 19.75 | 20.35 | 20.35 | +0.2 (+0.99%) | 910 |
4 Sep 2020 | INR | 20.3 | 20.5 | 19.75 | 20.15 | 20.15 | -0.55 (-2.66%) | 3,042 |
3 Sep 2020 | INR | 21.75 | 21.75 | 20.5 | 20.7 | 20.7 | +0.4 (+1.97%) | 2,165 |
2 Sep 2020 | INR | 20.5 | 21 | 20.25 | 20.3 | 20.3 | +0.35 (+1.75%) | 1,411 |
1 Sep 2020 | INR | 20.2 | 20.5 | 19.75 | 19.95 | 19.95 | -0.25 (-1.24%) | 345 |
31 Aug 2020 | INR | 20.75 | 22.2 | 20 | 20.2 | 20.2 | -1.6 (-7.34%) | 4,631 |