Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 3.81 | 3.81 | 3.61 | 3.64 | 3.64 | -0.14 (-3.70%) | 2,908 |
16 Jul 2020 | INR | 3.78 | 4 | 3.78 | 3.78 | 3.78 | -0.19 (-4.79%) | 1,866 |
15 Jul 2020 | INR | 3.76 | 4 | 3.76 | 3.97 | 3.97 | +0.02 (+0.51%) | 11,254 |
14 Jul 2020 | INR | 3.89 | 3.95 | 3.59 | 3.95 | 3.95 | +0.18 (+4.77%) | 4,798 |
13 Jul 2020 | INR | 3.94 | 4 | 3.74 | 3.77 | 3.77 | -0.16 (-4.07%) | 6,136 |
10 Jul 2020 | INR | 3.73 | 4 | 3.73 | 3.93 | 3.93 | +0.01 (+0.26%) | 4,238 |
9 Jul 2020 | INR | 4.01 | 4.1 | 3.9 | 3.92 | 3.92 | -0.1 (-2.49%) | 8,050 |
8 Jul 2020 | INR | 4 | 4.06 | 4 | 4.02 | 4.02 | -0.18 (-4.29%) | 1,250 |
7 Jul 2020 | INR | 4.2 | 4.38 | 4.2 | 4.2 | 4.2 | -0.22 (-4.98%) | 13,907 |
6 Jul 2020 | INR | 4.5 | 4.72 | 4.28 | 4.42 | 4.42 | -0.08 (-1.78%) | 15,031 |
3 Jul 2020 | INR | 4.36 | 4.57 | 4.2 | 4.5 | 4.5 | +0.14 (+3.21%) | 11,329 |
2 Jul 2020 | INR | 4.2 | 4.36 | 4.15 | 4.36 | 4.36 | +0.2 (+4.81%) | 23,143 |
1 Jul 2020 | INR | 4 | 4.16 | 4 | 4.16 | 4.16 | +0.19 (+4.79%) | 23,477 |
30 Jun 2020 | INR | 3.79 | 3.97 | 3.79 | 3.97 | 3.97 | +0.18 (+4.75%) | 2,279 |
29 Jun 2020 | INR | 3.78 | 3.79 | 3.43 | 3.79 | 3.79 | +0.18 (+4.99%) | 6,932 |
26 Jun 2020 | INR | 3.44 | 3.61 | 3.31 | 3.61 | 3.61 | +0.17 (+4.94%) | 16,243 |
25 Jun 2020 | INR | 3.44 | 3.44 | 3.39 | 3.44 | 3.44 | +0.12 (+3.61%) | 9,000 |
24 Jun 2020 | INR | 3.44 | 3.55 | 3.3 | 3.32 | 3.32 | -0.12 (-3.49%) | 19,626 |
23 Jun 2020 | INR | 3.3 | 3.44 | 3.12 | 3.44 | 3.44 | +0.16 (+4.88%) | 7,386 |
22 Jun 2020 | INR | 3.24 | 3.4 | 3.24 | 3.28 | 3.28 | +0.04 (+1.23%) | 8,539 |
19 Jun 2020 | INR | 3.38 | 3.38 | 3.23 | 3.24 | 3.24 | +0.02 (+0.62%) | 13,845 |
18 Jun 2020 | INR | 3.25 | 3.41 | 3.15 | 3.22 | 3.22 | -0.03 (-0.92%) | 3,583 |
17 Jun 2020 | INR | 3.1 | 3.25 | 3.1 | 3.25 | 3.25 | +0.15 (+4.84%) | 4,000 |
16 Jun 2020 | INR | 3 | 3.16 | 2.87 | 3.1 | 3.1 | +0.09 (+2.99%) | 9,106 |
15 Jun 2020 | INR | 3.29 | 3.29 | 3 | 3.01 | 3.01 | -0.13 (-4.14%) | 6,407 |
12 Jun 2020 | INR | 3.3 | 3.3 | 3.14 | 3.14 | 3.14 | -0.16 (-4.85%) | 16,090 |
11 Jun 2020 | INR | 3.5 | 3.54 | 3.3 | 3.3 | 3.3 | -0.17 (-4.90%) | 106,480 |
10 Jun 2020 | INR | 3.21 | 3.47 | 3.2 | 3.47 | 3.47 | +0.12 (+3.58%) | 3,951 |
9 Jun 2020 | INR | 3.55 | 3.68 | 3.34 | 3.35 | 3.35 | -0.16 (-4.56%) | 7,581 |
8 Jun 2020 | INR | 3.49 | 3.51 | 3.49 | 3.51 | 3.51 | +0.16 (+4.78%) | 4,883 |