Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 42.6 | 43 | 40.5 | 42 | 42 | -0.6 (-1.41%) | 2,644 |
16 Jul 2020 | INR | 43.85 | 43.85 | 42.6 | 42.6 | 42.6 | -0.2 (-0.47%) | 431 |
15 Jul 2020 | INR | 42 | 43.95 | 40.45 | 42.8 | 42.8 | +0.75 (+1.78%) | 3,841 |
14 Jul 2020 | INR | 43.45 | 43.45 | 41.35 | 42.05 | 42.05 | -1.4 (-3.22%) | 1,811 |
13 Jul 2020 | INR | 44.95 | 44.95 | 43 | 43.45 | 43.45 | -0.55 (-1.25%) | 870 |
10 Jul 2020 | INR | 44.25 | 46.6 | 43.7 | 44 | 44 | -1.95 (-4.24%) | 1,548 |
9 Jul 2020 | INR | 45.5 | 46.05 | 45 | 45.95 | 45.95 | +1 (+2.22%) | 3,857 |
8 Jul 2020 | INR | 44.35 | 46.6 | 43.8 | 44.95 | 44.95 | -0.95 (-2.07%) | 2,177 |
7 Jul 2020 | INR | 44.55 | 45.9 | 44.3 | 45.9 | 45.9 | +1.4 (+3.15%) | 959 |
6 Jul 2020 | INR | 44.75 | 44.9 | 44.4 | 44.5 | 44.5 | +1.7 (+3.97%) | 12,618 |
3 Jul 2020 | INR | 45.9 | 45.9 | 42.35 | 42.8 | 42.8 | -1.5 (-3.39%) | 570 |
2 Jul 2020 | INR | 46.5 | 46.5 | 44 | 44.3 | 44.3 | -0.25 (-0.56%) | 1,210 |
1 Jul 2020 | INR | 45.25 | 45.25 | 44.55 | 44.55 | 44.55 | -0.7 (-1.55%) | 171 |
30 Jun 2020 | INR | 46.25 | 46.65 | 45.25 | 45.25 | 45.25 | -1.25 (-2.69%) | 1,016 |
29 Jun 2020 | INR | 47.35 | 47.75 | 46.1 | 46.5 | 46.5 | -1.2 (-2.52%) | 1,283 |
26 Jun 2020 | INR | 48.4 | 48.4 | 46.8 | 47.7 | 47.7 | +0.55 (+1.17%) | 852 |
25 Jun 2020 | INR | 46.75 | 48.1 | 46.75 | 47.15 | 47.15 | -0.95 (-1.98%) | 762 |
24 Jun 2020 | INR | 47.15 | 48.7 | 47.1 | 48.1 | 48.1 | +0.5 (+1.05%) | 1,128 |
23 Jun 2020 | INR | 49.15 | 49.2 | 47 | 47.6 | 47.6 | -1.55 (-3.15%) | 3,678 |
22 Jun 2020 | INR | 48.6 | 49.2 | 45 | 49.15 | 49.15 | +2.25 (+4.80%) | 5,681 |
19 Jun 2020 | INR | 46.5 | 47.35 | 46.05 | 46.9 | 46.9 | +0.05 (+0.11%) | 1,404 |
18 Jun 2020 | INR | 47.5 | 49.1 | 46.2 | 46.85 | 46.85 | -0.15 (-0.32%) | 1,744 |
17 Jun 2020 | INR | 48 | 49 | 46.3 | 47 | 47 | -0.9 (-1.88%) | 887 |
16 Jun 2020 | INR | 48.3 | 50.6 | 46.1 | 47.9 | 47.9 | -0.3 (-0.62%) | 3,171 |
15 Jun 2020 | INR | 46.9 | 48.2 | 46.45 | 48.2 | 48.2 | +2.25 (+4.90%) | 3,077 |
12 Jun 2020 | INR | 43.6 | 46.55 | 43.6 | 45.95 | 45.95 | +1.6 (+3.61%) | 6,825 |
11 Jun 2020 | INR | 45.2 | 45.25 | 44 | 44.35 | 44.35 | -1.5 (-3.27%) | 2,045 |
10 Jun 2020 | INR | 45.5 | 47.45 | 44.7 | 45.85 | 45.85 | +0.3 (+0.66%) | 3,492 |
9 Jun 2020 | INR | 48.2 | 48.35 | 45.55 | 45.55 | 45.55 | -0.5 (-1.09%) | 13,033 |
8 Jun 2020 | INR | 46 | 46.05 | 41.75 | 46.05 | 46.05 | +2.15 (+4.90%) | 37,923 |