Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | INR | 9.1 | 9.92 | 8.99 | 9.41 | 9.41 | -0.05 (-0.53%) | 17,076 |
17 Jul 2020 | INR | 9.25 | 10.18 | 9.22 | 9.46 | 9.46 | -0.24 (-2.47%) | 8,780 |
16 Jul 2020 | INR | 10.25 | 10.25 | 9.62 | 9.7 | 9.7 | -0.42 (-4.15%) | 5,498 |
15 Jul 2020 | INR | 10.57 | 10.6 | 10.06 | 10.12 | 10.12 | -0.45 (-4.26%) | 9,300 |
14 Jul 2020 | INR | 10.61 | 11.15 | 10.56 | 10.57 | 10.57 | -0.54 (-4.86%) | 9,479 |
13 Jul 2020 | INR | 10.62 | 11.15 | 10.15 | 11.11 | 11.11 | +0.49 (+4.61%) | 16,480 |
10 Jul 2020 | INR | 9.75 | 10.7 | 9.75 | 10.62 | 10.62 | +0.36 (+3.51%) | 21,838 |
9 Jul 2020 | INR | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.54 (-5%) | 14,910 |
8 Jul 2020 | INR | 10.8 | 10.8 | 10.78 | 10.8 | 10.8 | -0.54 (-4.76%) | 19,617 |
7 Jul 2020 | INR | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.59 (-4.95%) | 7,939 |
6 Jul 2020 | INR | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.62 (-4.94%) | 6,559 |
3 Jul 2020 | INR | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.66 (-5.00%) | 4,158 |
2 Jul 2020 | INR | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.69 (-4.96%) | 7,895 |
1 Jul 2020 | INR | 15.36 | 15.36 | 13.9 | 13.9 | 13.9 | -0.73 (-4.99%) | 40,929 |
30 Jun 2020 | INR | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | +0.69 (+4.95%) | 21,848 |
29 Jun 2020 | INR | 13.94 | 13.94 | 13.9 | 13.94 | 13.94 | +0.66 (+4.97%) | 20,881 |
26 Jun 2020 | INR | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | +0.63 (+4.98%) | 15,335 |
25 Jun 2020 | INR | 12.65 | 12.65 | 11.7 | 12.65 | 12.65 | +0.6 (+4.98%) | 25,706 |
24 Jun 2020 | INR | 12.05 | 12.05 | 12 | 12.05 | 12.05 | +0.57 (+4.97%) | 19,000 |
23 Jun 2020 | INR | 11.48 | 11.48 | 11.47 | 11.48 | 11.48 | +0.54 (+4.94%) | 14,231 |
22 Jun 2020 | INR | 10.94 | 10.94 | 10.5 | 10.94 | 10.94 | +0.52 (+4.99%) | 13,710 |
19 Jun 2020 | INR | 10.42 | 10.42 | 9.7 | 10.42 | 10.42 | +0.49 (+4.93%) | 16,388 |
18 Jun 2020 | INR | 9.6 | 9.96 | 9.5 | 9.93 | 9.93 | +0.44 (+4.64%) | 20,769 |
17 Jun 2020 | INR | 9.23 | 9.6 | 9.05 | 9.49 | 9.49 | -0.01 (-0.11%) | 7,603 |
16 Jun 2020 | INR | 9.81 | 9.81 | 9.12 | 9.5 | 9.5 | +0.15 (+1.60%) | 8,345 |
15 Jun 2020 | INR | 9.25 | 9.35 | 8.95 | 9.35 | 9.35 | +0.44 (+4.94%) | 17,072 |
12 Jun 2020 | INR | 9.01 | 9.01 | 8.91 | 8.91 | 8.91 | -0.46 (-4.91%) | 16,225 |
11 Jun 2020 | INR | 9.1 | 9.98 | 9.1 | 9.37 | 9.37 | -0.19 (-1.99%) | 13,999 |
10 Jun 2020 | INR | 9.59 | 9.6 | 8.91 | 9.56 | 9.56 | +0.39 (+4.25%) | 21,956 |
9 Jun 2020 | INR | 9.15 | 9.24 | 8.8 | 9.17 | 9.17 | +0.37 (+4.20%) | 26,124 |