Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | INR | 36.35 | 39.9 | 35.95 | 38.85 | 38.85 | +2.8 (+7.77%) | 841,617 |
8 Oct 2020 | INR | 36.15 | 36.75 | 35.1 | 36.05 | 36.05 | +0.05 (+0.14%) | 445,823 |
7 Oct 2020 | INR | 37.25 | 37.9 | 35.65 | 36 | 36 | -1.8 (-4.76%) | 359,904 |
6 Oct 2020 | INR | 39.85 | 39.85 | 37.15 | 37.8 | 37.8 | -1.7 (-4.30%) | 677,009 |
5 Oct 2020 | INR | 38.5 | 40.5 | 38.15 | 39.5 | 39.5 | +1.4 (+3.67%) | 1,578,220 |
1 Oct 2020 | INR | 35.6 | 38.75 | 35.6 | 38.1 | 38.1 | +2.4 (+6.72%) | 2,897,583 |
30 Sep 2020 | INR | 35.8 | 36.3 | 34.6 | 35.7 | 35.7 | +0.35 (+0.99%) | 656,883 |
29 Sep 2020 | INR | 33.4 | 35.85 | 33 | 35.35 | 35.35 | +1.95 (+5.84%) | 1,277,802 |
28 Sep 2020 | INR | 33.7 | 34.4 | 33.15 | 33.4 | 33.4 | -0.05 (-0.15%) | 247,553 |
25 Sep 2020 | INR | 34.2 | 34.25 | 33.25 | 33.45 | 33.45 | -0.45 (-1.33%) | 165,679 |
24 Sep 2020 | INR | 33.8 | 34.35 | 33 | 33.9 | 33.9 | -0.15 (-0.44%) | 293,007 |
23 Sep 2020 | INR | 33.35 | 35.85 | 33.25 | 34.05 | 34.05 | +1.05 (+3.18%) | 838,064 |
22 Sep 2020 | INR | 33.3 | 33.7 | 31 | 33 | 33 | -0.3 (-0.90%) | 545,093 |
21 Sep 2020 | INR | 33.95 | 34.65 | 33 | 33.3 | 33.3 | +0.2 (+0.60%) | 617,590 |
18 Sep 2020 | INR | 34.05 | 34.75 | 32.7 | 33.1 | 33.1 | -0.6 (-1.78%) | 596,607 |
17 Sep 2020 | INR | 31.2 | 34.4 | 31.2 | 33.7 | 33.7 | +2.25 (+7.15%) | 703,117 |
16 Sep 2020 | INR | 31.9 | 32.35 | 31.2 | 31.45 | 31.45 | -0.45 (-1.41%) | 158,859 |
15 Sep 2020 | INR | 32.5 | 33.35 | 31.65 | 31.9 | 31.9 | -0.45 (-1.39%) | 254,668 |
14 Sep 2020 | INR | 31.25 | 33.15 | 31.25 | 32.35 | 32.35 | +1.3 (+4.19%) | 585,556 |
11 Sep 2020 | INR | 31.6 | 31.9 | 30.8 | 31.05 | 31.05 | -0.85 (-2.66%) | 268,632 |
10 Sep 2020 | INR | 30.6 | 32.4 | 30.35 | 31.9 | 31.9 | +1.7 (+5.63%) | 402,227 |
9 Sep 2020 | INR | 31 | 31 | 29.7 | 30.2 | 30.2 | -0.9 (-2.89%) | 307,235 |
8 Sep 2020 | INR | 30.8 | 32.4 | 30.55 | 31.1 | 31.1 | +0.45 (+1.47%) | 408,345 |
7 Sep 2020 | INR | 31.1 | 32 | 30.3 | 30.65 | 30.65 | -1 (-3.16%) | 559,830 |
4 Sep 2020 | INR | 32 | 32.4 | 31.4 | 31.65 | 31.65 | -0.75 (-2.31%) | 360,342 |
3 Sep 2020 | INR | 32.15 | 32.8 | 31.3 | 32.4 | 32.4 | +0.6 (+1.89%) | 383,858 |
2 Sep 2020 | INR | 31.45 | 32.15 | 30.55 | 31.8 | 31.8 | +0.8 (+2.58%) | 184,061 |
1 Sep 2020 | INR | 31.15 | 32.5 | 30.55 | 31 | 31 | -0.5 (-1.59%) | 414,809 |
31 Aug 2020 | INR | 32.9 | 33.9 | 31.25 | 31.5 | 31.5 | -1.4 (-4.26%) | 429,871 |
28 Aug 2020 | INR | 34.05 | 34.35 | 32.45 | 32.9 | 32.9 | -0.85 (-2.52%) | 490,528 |