Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2020 | INR | 3.28 | 3.5 | 3.28 | 3.44 | 3.44 | -0.01 (-0.29%) | 13,472 |
13 Oct 2020 | INR | 3.5 | 3.5 | 3.2 | 3.45 | 3.45 | +0.09 (+2.68%) | 5,795 |
12 Oct 2020 | INR | 3.5 | 3.55 | 3.35 | 3.36 | 3.36 | -0.07 (-2.04%) | 26,322 |
9 Oct 2020 | INR | 3.32 | 3.48 | 3.16 | 3.43 | 3.43 | +0.11 (+3.31%) | 5,647 |
8 Oct 2020 | INR | 3.48 | 3.48 | 3.31 | 3.32 | 3.32 | -0.16 (-4.60%) | 22,071 |
7 Oct 2020 | INR | 3.4 | 3.67 | 3.35 | 3.48 | 3.48 | -0.02 (-0.57%) | 14,714 |
6 Oct 2020 | INR | 3.4 | 3.7 | 3.4 | 3.5 | 3.5 | -0.07 (-1.96%) | 4,872 |
5 Oct 2020 | INR | 3.75 | 3.75 | 3.57 | 3.57 | 3.57 | -0.18 (-4.80%) | 8,212 |
1 Oct 2020 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.19 (-4.82%) | 5,762 |
30 Sep 2020 | INR | 3.98 | 4 | 3.7 | 3.94 | 3.94 | +0.06 (+1.55%) | 10,574 |
29 Sep 2020 | INR | 3.79 | 3.97 | 3.62 | 3.88 | 3.88 | +0.09 (+2.37%) | 1,239 |
28 Sep 2020 | INR | 3.89 | 3.89 | 3.76 | 3.79 | 3.79 | +0.03 (+0.80%) | 14,386 |
25 Sep 2020 | INR | 3.76 | 3.97 | 3.76 | 3.76 | 3.76 | -0.19 (-4.81%) | 11,495 |
24 Sep 2020 | INR | 4 | 4 | 3.8 | 3.95 | 3.95 | -0.04 (-1.00%) | 3,140 |
23 Sep 2020 | INR | 4 | 4 | 3.76 | 3.99 | 3.99 | +0.04 (+1.01%) | 4,017 |
22 Sep 2020 | INR | 4 | 4 | 3.75 | 3.95 | 3.95 | +0.01 (+0.25%) | 47,701 |
21 Sep 2020 | INR | 4.1 | 4.24 | 3.93 | 3.94 | 3.94 | -0.19 (-4.60%) | 33,016 |
18 Sep 2020 | INR | 4.27 | 4.27 | 3.87 | 4.13 | 4.13 | +0.06 (+1.47%) | 12,823 |
17 Sep 2020 | INR | 4.17 | 4.3 | 4.01 | 4.07 | 4.07 | -0.11 (-2.63%) | 3,786 |
16 Sep 2020 | INR | 4.3 | 4.3 | 4.17 | 4.18 | 4.18 | -0.2 (-4.57%) | 12,054 |
15 Sep 2020 | INR | 4.5 | 4.5 | 4.3 | 4.38 | 4.38 | +0.09 (+2.10%) | 52,364 |
14 Sep 2020 | INR | 4.3 | 4.3 | 4.25 | 4.29 | 4.29 | 0.0 (0.0%) | 5,111 |
11 Sep 2020 | INR | 4.3 | 4.3 | 4 | 4.29 | 4.29 | +0.14 (+3.37%) | 6,854 |
10 Sep 2020 | INR | 4.15 | 4.15 | 3.97 | 4.15 | 4.15 | +0.19 (+4.80%) | 18,317 |
9 Sep 2020 | INR | 3.84 | 4.24 | 3.84 | 3.96 | 3.96 | -0.08 (-1.98%) | 29,029 |
8 Sep 2020 | INR | 4.04 | 4.46 | 4.04 | 4.04 | 4.04 | -0.21 (-4.94%) | 20,187 |
7 Sep 2020 | INR | 4.53 | 4.53 | 4.12 | 4.25 | 4.25 | -0.08 (-1.85%) | 30,569 |
4 Sep 2020 | INR | 4.08 | 4.5 | 4.08 | 4.33 | 4.33 | +0.04 (+0.93%) | 28,901 |
3 Sep 2020 | INR | 3.89 | 4.29 | 3.89 | 4.29 | 4.29 | +0.2 (+4.89%) | 21,884 |
2 Sep 2020 | INR | 4.1 | 4.1 | 4.09 | 4.09 | 4.09 | -0.21 (-4.88%) | 30,457 |