Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 4.87 | 5.11 | 4.87 | 5.11 | 5.11 | +0.24 (+4.93%) | 14,474 |
16 Jul 2020 | INR | 5.29 | 5.29 | 4.86 | 4.87 | 4.87 | -0.21 (-4.13%) | 3,260 |
15 Jul 2020 | INR | 5.01 | 5.47 | 5.01 | 5.08 | 5.08 | -0.14 (-2.68%) | 16,279 |
14 Jul 2020 | INR | 5.4 | 5.4 | 5.22 | 5.22 | 5.22 | -0.27 (-4.92%) | 600 |
13 Jul 2020 | INR | 5.43 | 5.7 | 5.43 | 5.49 | 5.49 | +0.06 (+1.10%) | 24 |
10 Jul 2020 | INR | 5.5 | 5.5 | 5.43 | 5.43 | 5.43 | -0.11 (-1.99%) | 112 |
9 Jul 2020 | INR | 5.6 | 5.6 | 5.54 | 5.54 | 5.54 | -0.11 (-1.95%) | 393 |
8 Jul 2020 | INR | 5.56 | 5.66 | 5.56 | 5.65 | 5.65 | -0.02 (-0.35%) | 6,234 |
7 Jul 2020 | INR | 5.67 | 5.89 | 5.67 | 5.67 | 5.67 | -0.11 (-1.90%) | 10,688 |
6 Jul 2020 | INR | 5.99 | 5.99 | 5.78 | 5.78 | 5.78 | -0.11 (-1.87%) | 1,726 |
3 Jul 2020 | INR | 6.11 | 6.11 | 5.89 | 5.89 | 5.89 | -0.12 (-2.00%) | 6,836 |
2 Jul 2020 | INR | 6.19 | 6.19 | 5.76 | 6.01 | 6.01 | +0.06 (+1.01%) | 78,336 |
1 Jul 2020 | INR | 5.97 | 5.97 | 5.41 | 5.95 | 5.95 | +0.26 (+4.57%) | 143,856 |
30 Jun 2020 | INR | 5.86 | 5.86 | 5.58 | 5.69 | 5.69 | +0.1 (+1.79%) | 103,157 |
29 Jun 2020 | INR | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | +0.5 (+9.82%) | 28,119 |
26 Jun 2020 | INR | 4.95 | 5.09 | 4.4 | 5.09 | 5.09 | +0.46 (+9.94%) | 128,606 |
25 Jun 2020 | INR | 4.45 | 4.63 | 4.22 | 4.63 | 4.63 | +0.42 (+9.98%) | 105,165 |
24 Jun 2020 | INR | 4.68 | 4.68 | 4.13 | 4.21 | 4.21 | -0.45 (-9.66%) | 121,447 |
23 Jun 2020 | INR | 4.29 | 4.68 | 4 | 4.66 | 4.66 | +0.67 (+16.79%) | 145,498 |
22 Jun 2020 | INR | 4.1 | 4.1 | 3.8 | 3.99 | 3.99 | +0.09 (+2.31%) | 14,200 |
19 Jun 2020 | INR | 3.99 | 3.99 | 3.8 | 3.9 | 3.9 | +0.05 (+1.30%) | 7,436 |
18 Jun 2020 | INR | 3.99 | 4 | 3.4 | 3.85 | 3.85 | -0.05 (-1.28%) | 54,504 |
17 Jun 2020 | INR | 3.76 | 3.9 | 3.72 | 3.9 | 3.9 | +0.3 (+8.33%) | 27,168 |
16 Jun 2020 | INR | 3.75 | 3.75 | 3.56 | 3.6 | 3.6 | -0.13 (-3.49%) | 32,076 |
15 Jun 2020 | INR | 3.92 | 3.92 | 3.41 | 3.73 | 3.73 | -0.07 (-1.84%) | 9,585 |
12 Jun 2020 | INR | 3.75 | 3.85 | 3.23 | 3.8 | 3.8 | +0.13 (+3.54%) | 5,512 |
11 Jun 2020 | INR | 3.98 | 3.98 | 3.2 | 3.67 | 3.67 | -0.06 (-1.61%) | 22,755 |
10 Jun 2020 | INR | 3.94 | 3.94 | 3.32 | 3.73 | 3.73 | +0.23 (+6.57%) | 207,173 |
9 Jun 2020 | INR | 3.61 | 3.99 | 3.5 | 3.5 | 3.5 | -0.24 (-6.42%) | 94,192 |
8 Jun 2020 | INR | 3.84 | 3.84 | 3.62 | 3.74 | 3.74 | +0.06 (+1.63%) | 2,966 |