Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 54.5 | 54.85 | 43.6 | 53.75 | 53.75 | -0.55 (-1.01%) | 48,568 |
16 Jul 2020 | INR | 51.9 | 54.7 | 49.85 | 54.3 | 54.3 | +4.3 (+8.60%) | 60,724 |
15 Jul 2020 | INR | 49.35 | 52.4 | 48.55 | 50 | 50 | +0.6 (+1.21%) | 46,202 |
14 Jul 2020 | INR | 46.25 | 49.9 | 46.05 | 49.4 | 49.4 | +3.05 (+6.58%) | 27,633 |
13 Jul 2020 | INR | 48 | 48 | 46.05 | 46.35 | 46.35 | -0.9 (-1.90%) | 3,717 |
10 Jul 2020 | INR | 47.6 | 48 | 46.55 | 47.25 | 47.25 | +0.2 (+0.43%) | 11,423 |
9 Jul 2020 | INR | 47.8 | 49.25 | 47 | 47.05 | 47.05 | -0.05 (-0.11%) | 7,315 |
8 Jul 2020 | INR | 48.35 | 48.35 | 46.65 | 47.1 | 47.1 | -1.15 (-2.38%) | 8,983 |
7 Jul 2020 | INR | 46.75 | 49.4 | 46.75 | 48.25 | 48.25 | -0.65 (-1.33%) | 4,605 |
6 Jul 2020 | INR | 49.9 | 51.1 | 48.2 | 48.9 | 48.9 | -0.7 (-1.41%) | 24,605 |
3 Jul 2020 | INR | 51.15 | 51.15 | 48.5 | 49.6 | 49.6 | -1.55 (-3.03%) | 12,478 |
2 Jul 2020 | INR | 47.1 | 51.85 | 47.1 | 51.15 | 51.15 | +2.25 (+4.60%) | 17,972 |
1 Jul 2020 | INR | 49.5 | 50.4 | 48.4 | 48.9 | 48.9 | -0.15 (-0.31%) | 7,618 |
30 Jun 2020 | INR | 49.4 | 50.45 | 48 | 49.05 | 49.05 | -0.55 (-1.11%) | 11,894 |
29 Jun 2020 | INR | 49.5 | 50.25 | 48 | 49.6 | 49.6 | -1 (-1.98%) | 19,697 |
26 Jun 2020 | INR | 54 | 54 | 50.45 | 50.6 | 50.6 | -0.4 (-0.78%) | 6,345 |
25 Jun 2020 | INR | 53 | 53 | 49.6 | 51 | 51 | -0.25 (-0.49%) | 8,849 |
24 Jun 2020 | INR | 52 | 54 | 51 | 51.25 | 51.25 | +1.3 (+2.60%) | 42,186 |
23 Jun 2020 | INR | 50 | 51 | 49 | 49.95 | 49.95 | -0.15 (-0.30%) | 7,812 |
22 Jun 2020 | INR | 49.9 | 51.3 | 48.5 | 50.1 | 50.1 | +2.15 (+4.48%) | 29,170 |
19 Jun 2020 | INR | 46.1 | 48.5 | 46 | 47.95 | 47.95 | +1.5 (+3.23%) | 25,542 |
18 Jun 2020 | INR | 44 | 47.1 | 44 | 46.45 | 46.45 | +1.5 (+3.34%) | 7,605 |
17 Jun 2020 | INR | 44.8 | 46.35 | 44.7 | 44.95 | 44.95 | -0.15 (-0.33%) | 12,368 |
16 Jun 2020 | INR | 48.1 | 48.5 | 44.8 | 45.1 | 45.1 | -2.4 (-5.05%) | 26,268 |
15 Jun 2020 | INR | 47.6 | 48.6 | 45 | 47.5 | 47.5 | +1.45 (+3.15%) | 33,279 |
12 Jun 2020 | INR | 42.2 | 48.1 | 42.2 | 46.05 | 46.05 | +0.6 (+1.32%) | 10,551 |
11 Jun 2020 | INR | 44 | 47 | 42.95 | 45.45 | 45.45 | +2 (+4.60%) | 30,845 |
10 Jun 2020 | INR | 42.1 | 43.85 | 42 | 43.45 | 43.45 | +1.25 (+2.96%) | 11,684 |
9 Jun 2020 | INR | 43.45 | 43.45 | 42.1 | 42.2 | 42.2 | -0.75 (-1.75%) | 5,386 |
8 Jun 2020 | INR | 43.35 | 45 | 41.95 | 42.95 | 42.95 | +0.55 (+1.30%) | 39,191 |