Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 12.25 | 12.89 | 12.25 | 12.49 | 12.49 | +0.24 (+1.96%) | 4,441 |
16 Jul 2020 | INR | 13.5 | 13.5 | 12.11 | 12.25 | 12.25 | -0.83 (-6.35%) | 11,630 |
15 Jul 2020 | INR | 13.65 | 13.65 | 13.05 | 13.08 | 13.08 | -0.24 (-1.80%) | 4,836 |
14 Jul 2020 | INR | 13.4 | 13.54 | 12.9 | 13.32 | 13.32 | -0.28 (-2.06%) | 12,596 |
13 Jul 2020 | INR | 14.14 | 14.14 | 12.51 | 13.6 | 13.6 | -0.06 (-0.44%) | 14,423 |
10 Jul 2020 | INR | 14.55 | 14.82 | 13.6 | 13.66 | 13.66 | -1.34 (-8.93%) | 42,487 |
9 Jul 2020 | INR | 15.2 | 15.69 | 14.51 | 15 | 15 | +0.49 (+3.38%) | 86,909 |
8 Jul 2020 | INR | 12.9 | 14.83 | 12.3 | 14.51 | 14.51 | +2.15 (+17.39%) | 372,477 |
7 Jul 2020 | INR | 10.4 | 12.36 | 10.25 | 12.36 | 12.36 | +2.06 (+20.00%) | 192,408 |
6 Jul 2020 | INR | 10.5 | 11.1 | 10.06 | 10.3 | 10.3 | -0.12 (-1.15%) | 18,023 |
3 Jul 2020 | INR | 9.31 | 10.89 | 9.31 | 10.42 | 10.42 | +1.11 (+11.92%) | 103,608 |
2 Jul 2020 | INR | 8.8 | 9.78 | 8.8 | 9.31 | 9.31 | +0.27 (+2.99%) | 17,302 |
1 Jul 2020 | INR | 9.1 | 9.39 | 8.79 | 9.04 | 9.04 | -0.04 (-0.44%) | 11,754 |
30 Jun 2020 | INR | 9 | 9.1 | 8.8 | 9.08 | 9.08 | -0.02 (-0.22%) | 10,320 |
29 Jun 2020 | INR | 9.11 | 9.31 | 8.88 | 9.1 | 9.1 | -0.22 (-2.36%) | 17,784 |
26 Jun 2020 | INR | 9.16 | 9.64 | 9.16 | 9.32 | 9.32 | -0.19 (-2.00%) | 9,515 |
25 Jun 2020 | INR | 9.28 | 9.77 | 9.28 | 9.51 | 9.51 | -0.01 (-0.11%) | 6,699 |
24 Jun 2020 | INR | 10 | 10 | 9.01 | 9.52 | 9.52 | +0.02 (+0.21%) | 23,586 |
23 Jun 2020 | INR | 9.7 | 10 | 9 | 9.5 | 9.5 | -0.04 (-0.42%) | 32,315 |
22 Jun 2020 | INR | 9.72 | 9.72 | 8.82 | 9.54 | 9.54 | +0.35 (+3.81%) | 22,403 |
19 Jun 2020 | INR | 9.1 | 9.2 | 8.8 | 9.19 | 9.19 | +0.17 (+1.88%) | 4,619 |
18 Jun 2020 | INR | 9.2 | 9.2 | 8.68 | 9.02 | 9.02 | +0.02 (+0.22%) | 3,081 |
17 Jun 2020 | INR | 8.51 | 9.18 | 8.51 | 9 | 9 | +0.1 (+1.12%) | 8,592 |
16 Jun 2020 | INR | 9.39 | 9.39 | 8.72 | 8.9 | 8.9 | -0.06 (-0.67%) | 1,369 |
15 Jun 2020 | INR | 9.4 | 9.4 | 8.53 | 8.96 | 8.96 | +0.04 (+0.45%) | 7,276 |
12 Jun 2020 | INR | 9.01 | 9.35 | 8.71 | 8.92 | 8.92 | -0.61 (-6.40%) | 20,314 |
11 Jun 2020 | INR | 9.95 | 10.17 | 9.34 | 9.53 | 9.53 | -0.39 (-3.93%) | 7,926 |
10 Jun 2020 | INR | 9.7 | 10.4 | 9.07 | 9.92 | 9.92 | +0.54 (+5.76%) | 25,311 |
9 Jun 2020 | INR | 10.25 | 10.25 | 9.1 | 9.38 | 9.38 | -0.35 (-3.60%) | 36,037 |
8 Jun 2020 | INR | 9.7 | 10.65 | 9.45 | 9.73 | 9.73 | +0.13 (+1.35%) | 7,492 |