Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 27.25 | 27.6 | 26.45 | 26.85 | 26.85 | -0.65 (-2.36%) | 2,673 |
16 Jul 2020 | INR | 28 | 28 | 26.8 | 27.5 | 27.5 | -0.5 (-1.79%) | 1,548 |
15 Jul 2020 | INR | 29.25 | 29.25 | 27.65 | 28 | 28 | -0.1 (-0.36%) | 3,299 |
14 Jul 2020 | INR | 29.05 | 29.05 | 27.45 | 28.1 | 28.1 | -0.8 (-2.77%) | 358 |
13 Jul 2020 | INR | 29.35 | 29.85 | 28 | 28.9 | 28.9 | -1.2 (-3.99%) | 2,352 |
10 Jul 2020 | INR | 32.55 | 32.6 | 30.1 | 30.1 | 30.1 | +0.05 (+0.17%) | 816 |
9 Jul 2020 | INR | 31 | 32.1 | 30 | 30.05 | 30.05 | -1.1 (-3.53%) | 10,707 |
8 Jul 2020 | INR | 33.75 | 33.75 | 30.5 | 31.15 | 31.15 | -0.35 (-1.11%) | 8,998 |
7 Jul 2020 | INR | 30.6 | 31.95 | 30.5 | 31.5 | 31.5 | -0.1 (-0.32%) | 5,512 |
6 Jul 2020 | INR | 29.55 | 31.7 | 29.55 | 31.6 | 31.6 | +1.35 (+4.46%) | 1,575 |
3 Jul 2020 | INR | 31 | 31 | 30.2 | 30.25 | 30.25 | -0.4 (-1.31%) | 437 |
2 Jul 2020 | INR | 30.95 | 31.65 | 30.5 | 30.65 | 30.65 | -0.3 (-0.97%) | 1,839 |
1 Jul 2020 | INR | 32.35 | 32.65 | 30.3 | 30.95 | 30.95 | +0.1 (+0.32%) | 3,698 |
30 Jun 2020 | INR | 28.55 | 35 | 28.55 | 30.85 | 30.85 | +0.75 (+2.49%) | 7,209 |
29 Jun 2020 | INR | 30 | 31 | 29.4 | 30.1 | 30.1 | -0.95 (-3.06%) | 6,288 |
26 Jun 2020 | INR | 32 | 32.75 | 30 | 31.05 | 31.05 | -2.4 (-7.17%) | 5,556 |
25 Jun 2020 | INR | 34.1 | 34.1 | 32 | 33.45 | 33.45 | -0.1 (-0.30%) | 3,401 |
24 Jun 2020 | INR | 36.2 | 36.2 | 32.9 | 33.55 | 33.55 | -1.85 (-5.23%) | 7,919 |
23 Jun 2020 | INR | 36.05 | 37.5 | 35.35 | 35.4 | 35.4 | +0.45 (+1.29%) | 9,770 |
22 Jun 2020 | INR | 31.6 | 35.4 | 31.5 | 34.95 | 34.95 | +3.6 (+11.48%) | 16,686 |
19 Jun 2020 | INR | 29.85 | 32.5 | 29.85 | 31.35 | 31.35 | +1.55 (+5.20%) | 3,933 |
18 Jun 2020 | INR | 25 | 30.5 | 25 | 29.8 | 29.8 | +0.75 (+2.58%) | 5,135 |
17 Jun 2020 | INR | 30.2 | 30.2 | 28.95 | 29.05 | 29.05 | -0.95 (-3.17%) | 770 |
16 Jun 2020 | INR | 31.6 | 31.6 | 28.9 | 30 | 30 | -0.35 (-1.15%) | 4,067 |
15 Jun 2020 | INR | 27.5 | 30.95 | 27.5 | 30.35 | 30.35 | +2.05 (+7.24%) | 5,913 |
12 Jun 2020 | INR | 27.5 | 28.5 | 27.5 | 28.3 | 28.3 | +0.75 (+2.72%) | 760 |
11 Jun 2020 | INR | 28.1 | 28.1 | 27.55 | 27.55 | 27.55 | +1.45 (+5.56%) | 473 |
10 Jun 2020 | INR | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 0.0 (0.0%) | 0 |
9 Jun 2020 | INR | 27 | 27 | 26.1 | 26.1 | 26.1 | -0.55 (-2.06%) | 520 |
8 Jun 2020 | INR | 26.8 | 27.95 | 26.5 | 26.65 | 26.65 | +0.15 (+0.57%) | 4,376 |