Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 32.5 | 34.95 | 32.5 | 34.5 | 34.5 | +1.1 (+3.29%) | 58,429 |
16 Jul 2020 | INR | 34.7 | 34.7 | 32.55 | 33.4 | 33.4 | -0.1 (-0.30%) | 19,229 |
15 Jul 2020 | INR | 33.6 | 34.95 | 33 | 33.5 | 33.5 | -0.35 (-1.03%) | 18,255 |
14 Jul 2020 | INR | 34.95 | 34.95 | 33 | 33.85 | 33.85 | -1.5 (-4.24%) | 90,855 |
13 Jul 2020 | INR | 36.35 | 36.5 | 35.15 | 35.35 | 35.35 | -0.45 (-1.26%) | 30,264 |
10 Jul 2020 | INR | 37.4 | 37.7 | 35 | 35.8 | 35.8 | -1.4 (-3.76%) | 105,540 |
9 Jul 2020 | INR | 36.3 | 38.25 | 36 | 37.2 | 37.2 | +1.3 (+3.62%) | 102,183 |
8 Jul 2020 | INR | 35.45 | 37.8 | 35 | 35.9 | 35.9 | +1.1 (+3.16%) | 151,627 |
7 Jul 2020 | INR | 35.7 | 35.8 | 34 | 34.8 | 34.8 | -0.65 (-1.83%) | 43,375 |
6 Jul 2020 | INR | 35.55 | 35.95 | 35.2 | 35.45 | 35.45 | +0.45 (+1.29%) | 28,326 |
3 Jul 2020 | INR | 35.9 | 36.25 | 34.95 | 35 | 35 | -0.25 (-0.71%) | 46,496 |
2 Jul 2020 | INR | 34.8 | 35.55 | 34.4 | 35.25 | 35.25 | +0.4 (+1.15%) | 62,307 |
1 Jul 2020 | INR | 35.45 | 35.85 | 34.5 | 34.85 | 34.85 | -0.3 (-0.85%) | 42,723 |
30 Jun 2020 | INR | 34.8 | 36.6 | 34.8 | 35.15 | 35.15 | 0.0 (0.0%) | 62,599 |
29 Jun 2020 | INR | 34.55 | 35.8 | 34.55 | 35.15 | 35.15 | -1.4 (-3.83%) | 70,840 |
26 Jun 2020 | INR | 38.1 | 38.2 | 36.15 | 36.55 | 36.55 | -0.6 (-1.62%) | 28,897 |
25 Jun 2020 | INR | 36.1 | 37.85 | 36 | 37.15 | 37.15 | -0.15 (-0.40%) | 66,875 |
24 Jun 2020 | INR | 39.7 | 40.45 | 37 | 37.3 | 37.3 | -1.65 (-4.24%) | 97,228 |
23 Jun 2020 | INR | 38.65 | 39.55 | 37.85 | 38.95 | 38.95 | +1 (+2.64%) | 36,521 |
22 Jun 2020 | INR | 36.6 | 39.5 | 36.6 | 37.95 | 37.95 | -0.65 (-1.68%) | 70,482 |
19 Jun 2020 | INR | 39 | 39.8 | 37.9 | 38.6 | 38.6 | +0.65 (+1.71%) | 63,777 |
18 Jun 2020 | INR | 35.55 | 39.55 | 35.55 | 37.95 | 37.95 | +2.35 (+6.60%) | 201,758 |
17 Jun 2020 | INR | 35.35 | 36.5 | 35.3 | 35.6 | 35.6 | -0.8 (-2.20%) | 60,201 |
16 Jun 2020 | INR | 37.65 | 37.65 | 35.3 | 36.4 | 36.4 | -0.2 (-0.55%) | 36,496 |
15 Jun 2020 | INR | 33.1 | 37.3 | 33.1 | 36.6 | 36.6 | +1.25 (+3.54%) | 46,308 |
12 Jun 2020 | INR | 35.1 | 35.55 | 32.25 | 35.35 | 35.35 | -0.05 (-0.14%) | 61,407 |
11 Jun 2020 | INR | 37.4 | 37.4 | 35.15 | 35.4 | 35.4 | -1.95 (-5.22%) | 33,045 |
10 Jun 2020 | INR | 37.45 | 38 | 36.55 | 37.35 | 37.35 | +0.75 (+2.05%) | 33,215 |
9 Jun 2020 | INR | 39 | 40 | 36 | 36.6 | 36.6 | -2.1 (-5.43%) | 60,416 |
8 Jun 2020 | INR | 38.05 | 42.7 | 37.1 | 38.7 | 38.7 | +3.1 (+8.71%) | 395,276 |