Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 8.99 | 9 | 8.25 | 8.81 | 8.81 | +0.22 (+2.56%) | 10,039 |
16 Jul 2020 | INR | 9 | 9 | 8.25 | 8.59 | 8.59 | -0.09 (-1.04%) | 17,462 |
15 Jul 2020 | INR | 8.6 | 8.9 | 8.08 | 8.68 | 8.68 | +0.18 (+2.12%) | 23,324 |
14 Jul 2020 | INR | 8.92 | 8.92 | 8.08 | 8.5 | 8.5 | 0.0 (0.0%) | 9,685 |
13 Jul 2020 | INR | 8.2 | 8.62 | 8.15 | 8.5 | 8.5 | +0.29 (+3.53%) | 7,551 |
10 Jul 2020 | INR | 8.2 | 8.55 | 8 | 8.21 | 8.21 | +0.03 (+0.37%) | 29,236 |
9 Jul 2020 | INR | 8.21 | 8.21 | 8 | 8.18 | 8.18 | +0.36 (+4.60%) | 7,746 |
8 Jul 2020 | INR | 7.8 | 7.82 | 7.7 | 7.82 | 7.82 | +0.37 (+4.97%) | 15,294 |
7 Jul 2020 | INR | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | +0.35 (+4.93%) | 13,585 |
6 Jul 2020 | INR | 7.1 | 7.1 | 6.85 | 7.1 | 7.1 | +0.33 (+4.87%) | 11,480 |
3 Jul 2020 | INR | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | +0.32 (+4.96%) | 4,821 |
2 Jul 2020 | INR | 6.6 | 6.6 | 6.2 | 6.45 | 6.45 | +0.12 (+1.90%) | 10,153 |
1 Jul 2020 | INR | 6.1 | 6.5 | 5.9 | 6.33 | 6.33 | +0.13 (+2.10%) | 7,228 |
30 Jun 2020 | INR | 6.23 | 6.23 | 5.65 | 6.2 | 6.2 | +0.26 (+4.38%) | 6,594 |
29 Jun 2020 | INR | 5.94 | 5.94 | 5.38 | 5.94 | 5.94 | +0.28 (+4.95%) | 28,463 |
26 Jun 2020 | INR | 5.67 | 5.67 | 5.31 | 5.66 | 5.66 | +0.25 (+4.62%) | 7,919 |
25 Jun 2020 | INR | 5.5 | 5.5 | 5.4 | 5.41 | 5.41 | -0.09 (-1.64%) | 5,305 |
24 Jun 2020 | INR | 5.51 | 5.51 | 5.25 | 5.5 | 5.5 | +0.25 (+4.76%) | 4,525 |
23 Jun 2020 | INR | 5.51 | 5.51 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 6,825 |
22 Jun 2020 | INR | 5.34 | 5.34 | 5.1 | 5.25 | 5.25 | -0.09 (-1.69%) | 425 |
19 Jun 2020 | INR | 5.09 | 5.34 | 5.09 | 5.34 | 5.34 | +0.25 (+4.91%) | 723 |
18 Jun 2020 | INR | 5.15 | 5.15 | 5.07 | 5.09 | 5.09 | +0.01 (+0.20%) | 2,910 |
17 Jun 2020 | INR | 5.06 | 5.09 | 5.06 | 5.08 | 5.08 | -0.12 (-2.31%) | 1,943 |
16 Jun 2020 | INR | 5.31 | 5.31 | 5.1 | 5.2 | 5.2 | -0.11 (-2.07%) | 8,905 |
15 Jun 2020 | INR | 5.57 | 5.57 | 5.31 | 5.31 | 5.31 | 0.0 (0.0%) | 342 |
12 Jun 2020 | INR | 5.55 | 5.55 | 5.3 | 5.31 | 5.31 | +0.02 (+0.38%) | 2,501 |
11 Jun 2020 | INR | 5.28 | 5.82 | 5.28 | 5.29 | 5.29 | -0.26 (-4.68%) | 2,947 |
10 Jun 2020 | INR | 5.24 | 5.77 | 5.23 | 5.55 | 5.55 | +0.05 (+0.91%) | 1,856 |
9 Jun 2020 | INR | 5.12 | 5.64 | 5.12 | 5.5 | 5.5 | +0.12 (+2.23%) | 2,313 |
8 Jun 2020 | INR | 5.05 | 5.38 | 5.05 | 5.38 | 5.38 | +0.25 (+4.87%) | 1,894 |