Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 53.6 | 54.2 | 53.3 | 53.75 | 53.75 | +0.6 (+1.13%) | 6,643 |
16 Jul 2020 | INR | 54.4 | 54.7 | 52.55 | 53.15 | 53.15 | -0.7 (-1.30%) | 5,056 |
15 Jul 2020 | INR | 54.65 | 55.3 | 53.75 | 53.85 | 53.85 | 0.0 (0.0%) | 13,866 |
14 Jul 2020 | INR | 53.8 | 55.25 | 53.7 | 53.85 | 53.85 | -0.7 (-1.28%) | 20,612 |
13 Jul 2020 | INR | 56 | 56.4 | 53.8 | 54.55 | 54.55 | -1.45 (-2.59%) | 27,045 |
10 Jul 2020 | INR | 57.4 | 57.4 | 54.8 | 56 | 56 | -0.7 (-1.23%) | 27,261 |
9 Jul 2020 | INR | 55 | 57.9 | 55 | 56.7 | 56.7 | +1.8 (+3.28%) | 54,817 |
8 Jul 2020 | INR | 56.85 | 58.1 | 54.6 | 54.9 | 54.9 | -0.7 (-1.26%) | 58,032 |
7 Jul 2020 | INR | 54.45 | 57.3 | 52.65 | 55.6 | 55.6 | +2.45 (+4.61%) | 446,036 |
6 Jul 2020 | INR | 52.45 | 54.4 | 51.85 | 53.15 | 53.15 | +1.5 (+2.90%) | 35,793 |
3 Jul 2020 | INR | 51.85 | 52.3 | 51.5 | 51.65 | 51.65 | -0.2 (-0.39%) | 12,359 |
2 Jul 2020 | INR | 52.45 | 53 | 51.6 | 51.85 | 51.85 | -0.1 (-0.19%) | 16,546 |
1 Jul 2020 | INR | 52.55 | 52.65 | 51.35 | 51.95 | 51.95 | -0.55 (-1.05%) | 12,933 |
30 Jun 2020 | INR | 54.25 | 55.2 | 51.95 | 52.5 | 52.5 | -1.55 (-2.87%) | 43,827 |
29 Jun 2020 | INR | 50.9 | 54.5 | 50.3 | 54.05 | 54.05 | +3.15 (+6.19%) | 90,952 |
26 Jun 2020 | INR | 49.95 | 52.5 | 49.85 | 50.9 | 50.9 | +1.65 (+3.35%) | 29,961 |
25 Jun 2020 | INR | 49.45 | 50.75 | 48.15 | 49.25 | 49.25 | -0.75 (-1.50%) | 30,838 |
24 Jun 2020 | INR | 52.75 | 52.75 | 49.15 | 50 | 50 | -2.05 (-3.94%) | 70,260 |
23 Jun 2020 | INR | 53.65 | 53.9 | 51.6 | 52.05 | 52.05 | -0.75 (-1.42%) | 22,654 |
22 Jun 2020 | INR | 54 | 55 | 52.6 | 52.8 | 52.8 | -1.05 (-1.95%) | 41,903 |
19 Jun 2020 | INR | 52.85 | 54.6 | 51.85 | 53.85 | 53.85 | +2.15 (+4.16%) | 75,853 |
18 Jun 2020 | INR | 48.5 | 52.55 | 48.25 | 51.7 | 51.7 | +3.3 (+6.82%) | 82,009 |
17 Jun 2020 | INR | 48.05 | 50.4 | 48.05 | 48.4 | 48.4 | -0.5 (-1.02%) | 10,664 |
16 Jun 2020 | INR | 50.95 | 50.95 | 48.15 | 48.9 | 48.9 | -0.75 (-1.51%) | 21,275 |
15 Jun 2020 | INR | 51 | 51 | 49.5 | 49.65 | 49.65 | -1.15 (-2.26%) | 6,196 |
12 Jun 2020 | INR | 50.9 | 52.45 | 49.05 | 50.8 | 50.8 | -0.2 (-0.39%) | 27,865 |
11 Jun 2020 | INR | 53.5 | 53.5 | 50.1 | 51 | 51 | -2.75 (-5.12%) | 36,738 |
10 Jun 2020 | INR | 53.9 | 55.35 | 53.5 | 53.75 | 53.75 | +0.6 (+1.13%) | 26,027 |
9 Jun 2020 | INR | 54.05 | 55.3 | 53 | 53.15 | 53.15 | -0.3 (-0.56%) | 41,577 |
8 Jun 2020 | INR | 54.25 | 55.25 | 52.8 | 53.45 | 53.45 | +0.05 (+0.09%) | 31,422 |