Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 14.45 | 14.45 | 14.2 | 14.2 | 14.2 | -0.05 (-0.35%) | 90 |
16 Jul 2020 | INR | 14.8 | 14.8 | 13.95 | 14.25 | 14.25 | -0.9 (-5.94%) | 4,165 |
15 Jul 2020 | INR | 15.25 | 15.25 | 15 | 15.15 | 15.15 | +0.4 (+2.71%) | 550 |
14 Jul 2020 | INR | 14.75 | 14.9 | 14.5 | 14.75 | 14.75 | -0.25 (-1.67%) | 2,000 |
13 Jul 2020 | INR | 15 | 15.1 | 14.6 | 15 | 15 | 0.0 (0.0%) | 242 |
10 Jul 2020 | INR | 15.25 | 15.4 | 14.55 | 15 | 15 | -0.35 (-2.28%) | 3,023 |
9 Jul 2020 | INR | 15.4 | 16 | 15.1 | 15.35 | 15.35 | +0.25 (+1.66%) | 2,182 |
8 Jul 2020 | INR | 15.45 | 16 | 15 | 15.1 | 15.1 | -0.4 (-2.58%) | 7,593 |
7 Jul 2020 | INR | 15.55 | 15.6 | 14.8 | 15.5 | 15.5 | 0.0 (0.0%) | 8,710 |
6 Jul 2020 | INR | 13.65 | 16 | 13.65 | 15.5 | 15.5 | -0.2 (-1.27%) | 22,929 |
3 Jul 2020 | INR | 15.2 | 16.5 | 15.2 | 15.7 | 15.7 | -0.65 (-3.98%) | 11,085 |
2 Jul 2020 | INR | 16 | 16.65 | 16 | 16.35 | 16.35 | +0.35 (+2.19%) | 11,028 |
1 Jul 2020 | INR | 16 | 16.25 | 15.25 | 16 | 16 | -0.1 (-0.62%) | 6,755 |
30 Jun 2020 | INR | 16.46 | 17.7 | 15.65 | 16.1 | 16.1 | -0.16 (-0.98%) | 41,747 |
29 Jun 2020 | INR | 14.6 | 16.39 | 14.5 | 16.26 | 16.26 | +1.36 (+9.13%) | 41,389 |
26 Jun 2020 | INR | 15.4 | 15.7 | 14.85 | 14.9 | 14.9 | -0.6 (-3.87%) | 17,232 |
25 Jun 2020 | INR | 16.15 | 16.5 | 15 | 15.5 | 15.5 | -0.31 (-1.96%) | 24,528 |
24 Jun 2020 | INR | 15 | 16.5 | 14.65 | 15.81 | 15.81 | +1.21 (+8.29%) | 7,447,052 |
23 Jun 2020 | INR | 14.4 | 15.05 | 14.4 | 14.6 | 14.6 | +0.55 (+3.91%) | 1,723 |
22 Jun 2020 | INR | 14.2 | 15.4 | 13.9 | 14.05 | 14.05 | -0.09 (-0.64%) | 17,517 |
19 Jun 2020 | INR | 12.75 | 14.8 | 12.45 | 14.14 | 14.14 | +1.44 (+11.34%) | 33,433 |
18 Jun 2020 | INR | 11.95 | 12.74 | 11.95 | 12.7 | 12.7 | +0.7 (+5.83%) | 11,764 |
17 Jun 2020 | INR | 11.9 | 12 | 11.8 | 12 | 12 | +0.08 (+0.67%) | 1,489 |
16 Jun 2020 | INR | 12 | 12 | 11.8 | 11.92 | 11.92 | -0.18 (-1.49%) | 2,081 |
15 Jun 2020 | INR | 12.25 | 12.3 | 11.95 | 12.1 | 12.1 | -0.15 (-1.22%) | 1,986 |
12 Jun 2020 | INR | 11.9 | 12.25 | 11.7 | 12.25 | 12.25 | +0.2 (+1.66%) | 3,879 |
11 Jun 2020 | INR | 11.95 | 12.25 | 11.95 | 12.05 | 12.05 | +0.05 (+0.42%) | 48,360 |
10 Jun 2020 | INR | 12.2 | 12.93 | 12 | 12 | 12 | 0.0 (0.0%) | 2,098 |
9 Jun 2020 | INR | 12.2 | 12.45 | 11.6 | 12 | 12 | -0.02 (-0.17%) | 3,499 |
8 Jun 2020 | INR | 12.6 | 12.75 | 11.9 | 12.02 | 12.02 | -0.21 (-1.72%) | 8,627 |