Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 9.5 | 9.5 | 8.73 | 8.81 | 8.81 | -0.29 (-3.19%) | 23,614 |
16 Jul 2020 | INR | 8.55 | 9.37 | 8.55 | 9.1 | 9.1 | +0.12 (+1.34%) | 10,579 |
15 Jul 2020 | INR | 8.5 | 9.3 | 8.5 | 8.98 | 8.98 | +0.11 (+1.24%) | 9,534 |
14 Jul 2020 | INR | 8.08 | 8.92 | 8.08 | 8.87 | 8.87 | +0.37 (+4.35%) | 25,497 |
13 Jul 2020 | INR | 9.15 | 9.15 | 8.29 | 8.5 | 8.5 | -0.22 (-2.52%) | 57,128 |
10 Jul 2020 | INR | 9.4 | 9.4 | 8.52 | 8.72 | 8.72 | -0.24 (-2.68%) | 18,688 |
9 Jul 2020 | INR | 8.98 | 8.98 | 8.4 | 8.96 | 8.96 | +0.4 (+4.67%) | 25,344 |
8 Jul 2020 | INR | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | +0.4 (+4.90%) | 34,631 |
7 Jul 2020 | INR | 8.32 | 8.32 | 7.93 | 8.16 | 8.16 | -0.16 (-1.92%) | 19,574 |
6 Jul 2020 | INR | 8.23 | 8.84 | 8.23 | 8.32 | 8.32 | -0.1 (-1.19%) | 28,199 |
3 Jul 2020 | INR | 8.84 | 8.84 | 8.42 | 8.42 | 8.42 | -0.44 (-4.97%) | 18,907 |
2 Jul 2020 | INR | 8.1 | 8.9 | 8.08 | 8.86 | 8.86 | +0.36 (+4.24%) | 125,572 |
1 Jul 2020 | INR | 8.5 | 8.76 | 8.5 | 8.5 | 8.5 | -0.44 (-4.92%) | 96,700 |
30 Jun 2020 | INR | 9.87 | 9.87 | 8.94 | 8.94 | 8.94 | -0.47 (-4.99%) | 184,469 |
29 Jun 2020 | INR | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | +0.44 (+4.91%) | 58,334 |
26 Jun 2020 | INR | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | +0.42 (+4.91%) | 73,734 |
25 Jun 2020 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | +0.4 (+4.91%) | 91,907 |
24 Jun 2020 | INR | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | +0.38 (+4.89%) | 95,823 |
23 Jun 2020 | INR | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | +0.37 (+5%) | 220,738 |
22 Jun 2020 | INR | 7.06 | 7.4 | 7.06 | 7.4 | 7.4 | +0.35 (+4.96%) | 339,034 |
19 Jun 2020 | INR | 7.05 | 7.05 | 6.75 | 7.05 | 7.05 | +0.33 (+4.91%) | 243,700 |
18 Jun 2020 | INR | 6.71 | 6.72 | 6.4 | 6.72 | 6.72 | +0.32 (+5%) | 55,715 |
17 Jun 2020 | INR | 6.32 | 6.59 | 6.09 | 6.4 | 6.4 | +0.09 (+1.43%) | 15,465 |
16 Jun 2020 | INR | 6.7 | 6.7 | 6.1 | 6.31 | 6.31 | -0.09 (-1.41%) | 24,941 |
15 Jun 2020 | INR | 6.42 | 6.8 | 6.31 | 6.4 | 6.4 | -0.24 (-3.61%) | 10,464 |
12 Jun 2020 | INR | 6.42 | 6.89 | 6.42 | 6.64 | 6.64 | -0.11 (-1.63%) | 49,422 |
11 Jun 2020 | INR | 6.66 | 6.95 | 6.66 | 6.75 | 6.75 | -0.05 (-0.74%) | 4,424 |
10 Jun 2020 | INR | 6.88 | 7.2 | 6.76 | 6.8 | 6.8 | -0.08 (-1.16%) | 14,315 |
9 Jun 2020 | INR | 6.89 | 6.99 | 6.66 | 6.88 | 6.88 | +0.22 (+3.30%) | 59,540 |
8 Jun 2020 | INR | 6.62 | 7.06 | 6.56 | 6.66 | 6.66 | -0.07 (-1.04%) | 59,305 |