Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 4.56 | 4.68 | 4.55 | 4.56 | 4.56 | 0.0 (0.0%) | 3,689 |
16 Jul 2020 | INR | 4.7 | 4.99 | 4.56 | 4.56 | 4.56 | -0.23 (-4.80%) | 10,611 |
15 Jul 2020 | INR | 4.81 | 5.25 | 4.79 | 4.79 | 4.79 | -0.25 (-4.96%) | 4,448 |
14 Jul 2020 | INR | 5.3 | 5.3 | 5.04 | 5.04 | 5.04 | -0.26 (-4.91%) | 1,665 |
13 Jul 2020 | INR | 5.28 | 5.3 | 4.86 | 5.3 | 5.3 | +0.24 (+4.74%) | 6,437 |
10 Jul 2020 | INR | 4.9 | 5.14 | 4.76 | 5.06 | 5.06 | +0.14 (+2.85%) | 4,502 |
9 Jul 2020 | INR | 5.05 | 5.2 | 4.77 | 4.92 | 4.92 | -0.1 (-1.99%) | 7,560 |
8 Jul 2020 | INR | 5.08 | 5.08 | 4.65 | 5.02 | 5.02 | +0.16 (+3.29%) | 5,142 |
7 Jul 2020 | INR | 4.9 | 5.1 | 4.81 | 4.86 | 4.86 | -0.13 (-2.61%) | 4,688 |
6 Jul 2020 | INR | 4.76 | 4.99 | 4.76 | 4.99 | 4.99 | +0.23 (+4.83%) | 5,174 |
3 Jul 2020 | INR | 5 | 5.12 | 4.76 | 4.76 | 4.76 | -0.24 (-4.80%) | 3,171 |
2 Jul 2020 | INR | 5.05 | 5.29 | 4.93 | 5 | 5 | -0.05 (-0.99%) | 2,460 |
1 Jul 2020 | INR | 5.4 | 5.4 | 4.91 | 5.05 | 5.05 | -0.27 (-5.08%) | 5,939 |
30 Jun 2020 | INR | 5.45 | 5.9 | 5.13 | 5.32 | 5.32 | -0.36 (-6.34%) | 20,139 |
29 Jun 2020 | INR | 5.6 | 6.29 | 5.6 | 5.68 | 5.68 | -0.28 (-4.70%) | 1,893 |
26 Jun 2020 | INR | 6.29 | 6.29 | 5.6 | 5.96 | 5.96 | +0.09 (+1.53%) | 7,346 |
25 Jun 2020 | INR | 5.85 | 5.9 | 5.75 | 5.87 | 5.87 | +0.04 (+0.69%) | 4,807 |
24 Jun 2020 | INR | 7.07 | 7.07 | 5.79 | 5.83 | 5.83 | -0.6 (-9.33%) | 33,231 |
23 Jun 2020 | INR | 6.65 | 6.65 | 6.12 | 6.43 | 6.43 | +0.38 (+6.28%) | 18,127 |
22 Jun 2020 | INR | 5.5 | 6.05 | 5.06 | 6.05 | 6.05 | +0.55 (+10.00%) | 23,786 |
19 Jun 2020 | INR | 5.5 | 5.85 | 4.93 | 5.5 | 5.5 | +0.16 (+3.00%) | 3,356 |
18 Jun 2020 | INR | 5 | 5.34 | 5 | 5.34 | 5.34 | +0.32 (+6.37%) | 1,860 |
17 Jun 2020 | INR | 4.95 | 5.24 | 4.95 | 5.02 | 5.02 | -0.14 (-2.71%) | 1,180 |
16 Jun 2020 | INR | 5 | 5.25 | 4.82 | 5.16 | 5.16 | +0.09 (+1.78%) | 7,461 |
15 Jun 2020 | INR | 4.7 | 5.07 | 4.57 | 5.07 | 5.07 | +0.46 (+9.98%) | 4,774 |
12 Jun 2020 | INR | 4.98 | 4.98 | 4.41 | 4.61 | 4.61 | -0.2 (-4.16%) | 3,665 |
11 Jun 2020 | INR | 4.97 | 5.25 | 4.7 | 4.81 | 4.81 | -0.16 (-3.22%) | 5,051 |
10 Jun 2020 | INR | 4.99 | 5 | 4.5 | 4.97 | 4.97 | -0.01 (-0.20%) | 2,041 |
9 Jun 2020 | INR | 5.28 | 5.3 | 4.91 | 4.98 | 4.98 | -0.3 (-5.68%) | 3,458 |
8 Jun 2020 | INR | 5.3 | 5.3 | 4.42 | 5.28 | 5.28 | +0.4 (+8.20%) | 21,427 |