Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 9.12 | 9.3 | 8.94 | 9.27 | 9.27 | +0.15 (+1.64%) | 9,565 |
16 Jul 2020 | INR | 9.12 | 9.12 | 9 | 9.12 | 9.12 | +0.17 (+1.90%) | 9,217 |
15 Jul 2020 | INR | 8.88 | 8.98 | 8.81 | 8.95 | 8.95 | +0.14 (+1.59%) | 25,511 |
14 Jul 2020 | INR | 8.88 | 8.88 | 8.54 | 8.81 | 8.81 | +0.1 (+1.15%) | 106,668 |
13 Jul 2020 | INR | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | +0.41 (+4.94%) | 13,841 |
10 Jul 2020 | INR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | +0.39 (+4.93%) | 47,305 |
9 Jul 2020 | INR | 7.91 | 7.91 | 7.5 | 7.91 | 7.91 | +0.37 (+4.91%) | 104,292 |
8 Jul 2020 | INR | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | +0.35 (+4.87%) | 27,606 |
7 Jul 2020 | INR | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | +0.34 (+4.96%) | 5,909 |
6 Jul 2020 | INR | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | +0.32 (+4.90%) | 5,782 |
3 Jul 2020 | INR | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | +0.31 (+4.98%) | 1,600 |
2 Jul 2020 | INR | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | +0.29 (+4.89%) | 3,264 |
1 Jul 2020 | INR | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | +0.28 (+4.96%) | 3,075 |
30 Jun 2020 | INR | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | +0.26 (+4.82%) | 1,810 |
29 Jun 2020 | INR | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | +0.25 (+4.86%) | 31,083 |
26 Jun 2020 | INR | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | +0.24 (+4.90%) | 1,075 |
25 Jun 2020 | INR | 5.1 | 5.1 | 4.9 | 4.9 | 4.9 | -0.25 (-4.85%) | 210 |
24 Jun 2020 | INR | 5.48 | 5.48 | 5.1 | 5.15 | 5.15 | -0.07 (-1.34%) | 3,341 |
23 Jun 2020 | INR | 5.05 | 5.22 | 4.74 | 5.22 | 5.22 | +0.24 (+4.82%) | 5,630 |
22 Jun 2020 | INR | 4.55 | 4.98 | 4.55 | 4.98 | 4.98 | +0.23 (+4.84%) | 1,370 |
19 Jun 2020 | INR | 5.1 | 5.1 | 4.75 | 4.75 | 4.75 | -0.24 (-4.81%) | 5,876 |
18 Jun 2020 | INR | 4.69 | 4.99 | 4.69 | 4.99 | 4.99 | +0.12 (+2.46%) | 4,295 |
17 Jun 2020 | INR | 4.46 | 4.87 | 4.46 | 4.87 | 4.87 | +0.18 (+3.84%) | 574 |
16 Jun 2020 | INR | 4.89 | 4.89 | 4.47 | 4.69 | 4.69 | -0.01 (-0.21%) | 2,112 |
15 Jun 2020 | INR | 4.75 | 4.75 | 4.31 | 4.7 | 4.7 | +0.17 (+3.75%) | 2,670 |
12 Jun 2020 | INR | 4.97 | 4.97 | 4.52 | 4.53 | 4.53 | -0.22 (-4.63%) | 10,253 |
11 Jun 2020 | INR | 4.75 | 4.75 | 4.7 | 4.75 | 4.75 | +0.22 (+4.86%) | 4,680 |
10 Jun 2020 | INR | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | +0.21 (+4.86%) | 1,840 |
9 Jun 2020 | INR | 4.25 | 4.52 | 4.25 | 4.32 | 4.32 | +0.01 (+0.23%) | 2,250 |
8 Jun 2020 | INR | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | +0.2 (+4.87%) | 6,260 |