Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2020 | INR | 24.5 | 24.85 | 24.35 | 24.45 | 24.45 | +0.1 (+0.41%) | 3,341,780 |
7 Oct 2020 | INR | 24.5 | 24.6 | 24.2 | 24.35 | 24.35 | -0.1 (-0.41%) | 1,337,626 |
6 Oct 2020 | INR | 24.6 | 24.75 | 24.35 | 24.45 | 24.45 | -0.1 (-0.41%) | 1,386,792 |
5 Oct 2020 | INR | 24.5 | 25.05 | 24.35 | 24.55 | 24.55 | +0.3 (+1.24%) | 2,171,006 |
1 Oct 2020 | INR | 24.4 | 24.85 | 23.9 | 24.25 | 24.25 | -0.1 (-0.41%) | 2,584,274 |
30 Sep 2020 | INR | 24.7 | 24.7 | 24.3 | 24.35 | 24.35 | -0.35 (-1.42%) | 1,622,365 |
29 Sep 2020 | INR | 24.95 | 25.3 | 24.45 | 24.7 | 24.7 | -0.1 (-0.40%) | 2,378,567 |
28 Sep 2020 | INR | 24.5 | 24.95 | 24.25 | 24.8 | 24.8 | +0.55 (+2.27%) | 4,283,956 |
25 Sep 2020 | INR | 24.85 | 24.85 | 23.65 | 24.25 | 24.25 | -0.6 (-2.41%) | 8,065,194 |
24 Sep 2020 | INR | 25 | 25.05 | 24.55 | 24.85 | 24.85 | -0.3 (-1.19%) | 2,209,115 |
23 Sep 2020 | INR | 25.55 | 25.9 | 24.95 | 25.15 | 25.15 | -0.35 (-1.37%) | 2,913,394 |
22 Sep 2020 | INR | 26 | 26.2 | 24.95 | 25.5 | 25.5 | -0.55 (-2.11%) | 4,098,199 |
21 Sep 2020 | INR | 26.85 | 27.95 | 25.7 | 26.05 | 26.05 | -0.8 (-2.98%) | 6,732,005 |
18 Sep 2020 | INR | 27.65 | 27.7 | 26.65 | 26.85 | 26.85 | -0.65 (-2.36%) | 4,313,718 |
17 Sep 2020 | INR | 27.75 | 27.8 | 27.2 | 27.5 | 27.5 | -0.4 (-1.43%) | 2,490,030 |
16 Sep 2020 | INR | 28.2 | 28.35 | 27.3 | 27.9 | 27.9 | -0.25 (-0.89%) | 2,894,231 |
15 Sep 2020 | INR | 28.9 | 28.9 | 27.8 | 28.15 | 28.15 | -0.45 (-1.57%) | 2,724,197 |
14 Sep 2020 | INR | 28.7 | 28.95 | 28.5 | 28.6 | 28.6 | -0.05 (-0.17%) | 2,105,708 |
11 Sep 2020 | INR | 28.8 | 29.15 | 28.4 | 28.65 | 28.65 | -0.15 (-0.52%) | 2,030,905 |
10 Sep 2020 | INR | 28.35 | 29.15 | 28.35 | 28.8 | 28.8 | +0.55 (+1.95%) | 2,114,429 |
9 Sep 2020 | INR | 28.1 | 28.5 | 27.85 | 28.25 | 28.25 | -0.5 (-1.74%) | 1,994,113 |
8 Sep 2020 | INR | 29.05 | 29.1 | 28.65 | 28.75 | 28.75 | -0.2 (-0.69%) | 1,536,900 |
7 Sep 2020 | INR | 29.25 | 29.4 | 28.85 | 28.95 | 28.95 | -0.4 (-1.36%) | 2,554,936 |
4 Sep 2020 | INR | 29.3 | 29.6 | 29.05 | 29.35 | 29.35 | -0.4 (-1.34%) | 2,489,925 |
3 Sep 2020 | INR | 29.65 | 30 | 29.5 | 29.75 | 29.75 | +0.15 (+0.51%) | 1,956,826 |
2 Sep 2020 | INR | 29.9 | 29.95 | 29.35 | 29.6 | 29.6 | -0.3 (-1.00%) | 2,558,654 |
1 Sep 2020 | INR | 30.15 | 30.4 | 29.25 | 29.9 | 29.9 | -0.3 (-0.99%) | 4,425,447 |
31 Aug 2020 | INR | 32.45 | 32.45 | 30 | 30.2 | 30.2 | -1.2 (-3.82%) | 9,254,039 |
28 Aug 2020 | INR | 30.75 | 31.85 | 30.6 | 31.4 | 31.4 | +0.85 (+2.78%) | 13,618,583 |
27 Aug 2020 | INR | 30.5 | 30.95 | 30.5 | 30.55 | 30.55 | +0.05 (+0.16%) | 3,869,590 |