Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2020 | INR | 9 | 9.2 | 8.75 | 9.2 | 9.2 | +0.4 (+4.55%) | 25,012 |
12 Oct 2020 | INR | 8.6 | 9.1 | 8.55 | 8.8 | 8.8 | +0.1 (+1.15%) | 51,396 |
9 Oct 2020 | INR | 8.8 | 8.9 | 8.55 | 8.7 | 8.7 | -0.3 (-3.33%) | 93,798 |
8 Oct 2020 | INR | 9.8 | 9.85 | 9 | 9 | 9 | -0.45 (-4.76%) | 83,301 |
7 Oct 2020 | INR | 9.6 | 9.75 | 9.35 | 9.45 | 9.45 | -0.15 (-1.56%) | 23,352 |
6 Oct 2020 | INR | 9.85 | 9.9 | 9.5 | 9.6 | 9.6 | -0.1 (-1.03%) | 15,283 |
5 Oct 2020 | INR | 10.25 | 10.25 | 9.6 | 9.7 | 9.7 | -0.25 (-2.51%) | 37,561 |
1 Oct 2020 | INR | 10.25 | 10.25 | 9.6 | 9.95 | 9.95 | 0.0 (0.0%) | 42,438 |
30 Sep 2020 | INR | 10.25 | 10.45 | 9.8 | 9.95 | 9.95 | -0.3 (-2.93%) | 67,636 |
29 Sep 2020 | INR | 10.3 | 10.6 | 9.85 | 10.25 | 10.25 | +0.1 (+0.99%) | 48,925 |
28 Sep 2020 | INR | 10.2 | 10.2 | 9.65 | 10.15 | 10.15 | +0.4 (+4.10%) | 36,258 |
25 Sep 2020 | INR | 9.25 | 9.75 | 9.25 | 9.75 | 9.75 | +0.45 (+4.84%) | 41,650 |
24 Sep 2020 | INR | 9 | 9.55 | 8.85 | 9.3 | 9.3 | +0.2 (+2.20%) | 74,129 |
23 Sep 2020 | INR | 9.1 | 9.4 | 9.05 | 9.1 | 9.1 | -0.4 (-4.21%) | 87,341 |
22 Sep 2020 | INR | 9.6 | 10.2 | 9.5 | 9.5 | 9.5 | -0.45 (-4.52%) | 41,768 |
21 Sep 2020 | INR | 10.15 | 10.45 | 9.95 | 9.95 | 9.95 | -0.5 (-4.78%) | 170,513 |
18 Sep 2020 | INR | 10.95 | 11.15 | 10.45 | 10.45 | 10.45 | -0.5 (-4.57%) | 212,676 |
17 Sep 2020 | INR | 11.3 | 11.3 | 10.95 | 10.95 | 10.95 | -0.55 (-4.78%) | 121,573 |
16 Sep 2020 | INR | 12.3 | 12.3 | 11.5 | 11.5 | 11.5 | -0.6 (-4.96%) | 294,561 |
15 Sep 2020 | INR | 12.35 | 12.45 | 11.5 | 12.1 | 12.1 | +0.2 (+1.68%) | 213,878 |
14 Sep 2020 | INR | 11.1 | 11.9 | 10.8 | 11.9 | 11.9 | +0.55 (+4.85%) | 705,501 |
11 Sep 2020 | INR | 12.35 | 12.45 | 11.35 | 11.35 | 11.35 | -0.55 (-4.62%) | 402,236 |
10 Sep 2020 | INR | 11.35 | 11.9 | 11.35 | 11.9 | 11.9 | +0.55 (+4.85%) | 182,091 |
9 Sep 2020 | INR | 11.55 | 11.7 | 10.75 | 11.35 | 11.35 | +0.2 (+1.79%) | 461,063 |
8 Sep 2020 | INR | 11.15 | 11.15 | 11 | 11.15 | 11.15 | +0.5 (+4.69%) | 107,707 |
7 Sep 2020 | INR | 10.55 | 10.65 | 10.2 | 10.65 | 10.65 | +0.5 (+4.93%) | 231,489 |
4 Sep 2020 | INR | 9.65 | 10.15 | 9.35 | 10.15 | 10.15 | +0.45 (+4.64%) | 243,465 |
3 Sep 2020 | INR | 9.35 | 9.75 | 9.15 | 9.7 | 9.7 | +0.4 (+4.30%) | 157,322 |
2 Sep 2020 | INR | 8.6 | 9.45 | 8.55 | 9.3 | 9.3 | +0.3 (+3.33%) | 339,433 |
1 Sep 2020 | INR | 9.05 | 9.2 | 9 | 9 | 9 | -0.45 (-4.76%) | 16,699 |