Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | INR | 49.7 | 49.7 | 46 | 46.75 | 46.75 | -2.25 (-4.59%) | 160,292 |
8 Oct 2020 | INR | 52.95 | 52.95 | 48.6 | 49 | 49 | +0.85 (+1.77%) | 447,452 |
7 Oct 2020 | INR | 48.15 | 48.15 | 47.75 | 48.15 | 48.15 | +2.25 (+4.90%) | 173,259 |
6 Oct 2020 | INR | 45.7 | 45.9 | 45.1 | 45.9 | 45.9 | +2.15 (+4.91%) | 51,945 |
5 Oct 2020 | INR | 42.4 | 43.75 | 41.75 | 43.75 | 43.75 | +2.05 (+4.92%) | 155,996 |
1 Oct 2020 | INR | 41.1 | 42.65 | 41 | 41.7 | 41.7 | +0.6 (+1.46%) | 74,721 |
30 Sep 2020 | INR | 41.75 | 42.85 | 40.3 | 41.1 | 41.1 | -0.6 (-1.44%) | 158,167 |
29 Sep 2020 | INR | 41.8 | 42.35 | 39.4 | 41.7 | 41.7 | +1.2 (+2.96%) | 169,689 |
28 Sep 2020 | INR | 39.9 | 40.5 | 39 | 40.5 | 40.5 | +1.9 (+4.92%) | 117,271 |
25 Sep 2020 | INR | 39.6 | 40 | 37.8 | 38.6 | 38.6 | 0.0 (0.0%) | 183,831 |
24 Sep 2020 | INR | 40.2 | 40.2 | 38.6 | 38.6 | 38.6 | -2 (-4.93%) | 109,242 |
23 Sep 2020 | INR | 42 | 42.7 | 39.3 | 40.6 | 40.6 | -0.5 (-1.22%) | 179,498 |
22 Sep 2020 | INR | 41.55 | 43 | 41.1 | 41.1 | 41.1 | -2.15 (-4.97%) | 60,241 |
21 Sep 2020 | INR | 46 | 46 | 43.25 | 43.25 | 43.25 | -2.25 (-4.95%) | 146,545 |
18 Sep 2020 | INR | 46.7 | 47 | 45 | 45.5 | 45.5 | -0.95 (-2.05%) | 67,133 |
17 Sep 2020 | INR | 46.7 | 47 | 46 | 46.45 | 46.45 | -0.15 (-0.32%) | 56,362 |
16 Sep 2020 | INR | 47 | 47.85 | 46.1 | 46.6 | 46.6 | -0.25 (-0.53%) | 71,362 |
15 Sep 2020 | INR | 46.95 | 48 | 46.1 | 46.85 | 46.85 | -0.05 (-0.11%) | 87,090 |
14 Sep 2020 | INR | 46.9 | 48.75 | 46.4 | 46.9 | 46.9 | +0.2 (+0.43%) | 141,384 |
11 Sep 2020 | INR | 47.35 | 47.35 | 46.5 | 46.7 | 46.7 | -0.2 (-0.43%) | 51,752 |
10 Sep 2020 | INR | 47 | 48.25 | 45.6 | 46.9 | 46.9 | +0.45 (+0.97%) | 165,746 |
9 Sep 2020 | INR | 47 | 47.2 | 45.8 | 46.45 | 46.45 | -1.3 (-2.72%) | 108,946 |
8 Sep 2020 | INR | 48.35 | 50.6 | 47.3 | 47.75 | 47.75 | -0.5 (-1.04%) | 245,317 |
7 Sep 2020 | INR | 46.25 | 49 | 46.05 | 48.25 | 48.25 | +1.4 (+2.99%) | 172,523 |
4 Sep 2020 | INR | 46.6 | 47.8 | 46.45 | 46.85 | 46.85 | -2 (-4.09%) | 217,885 |
3 Sep 2020 | INR | 48.2 | 50.1 | 48.2 | 48.85 | 48.85 | -0.05 (-0.10%) | 107,566 |
2 Sep 2020 | INR | 48.2 | 49.2 | 47.2 | 48.9 | 48.9 | +1.05 (+2.19%) | 98,205 |
1 Sep 2020 | INR | 48.1 | 50.6 | 47.6 | 47.85 | 47.85 | -2.2 (-4.40%) | 198,422 |
31 Aug 2020 | INR | 53 | 54.35 | 50.05 | 50.05 | 50.05 | -2.6 (-4.94%) | 324,284 |
28 Aug 2020 | INR | 54.55 | 56.95 | 52.1 | 52.65 | 52.65 | -1.8 (-3.31%) | 743,944 |