Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 6.68 | 6.89 | 6.68 | 6.75 | 6.75 | -0.22 (-3.16%) | 22,764 |
16 Jul 2020 | INR | 7.35 | 7.36 | 6.9 | 6.97 | 6.97 | -0.29 (-3.99%) | 78,839 |
15 Jul 2020 | INR | 7.17 | 7.6 | 7.15 | 7.26 | 7.26 | -0.03 (-0.41%) | 51,228 |
14 Jul 2020 | INR | 6.96 | 7.3 | 6.76 | 7.29 | 7.29 | +0.33 (+4.74%) | 114,733 |
13 Jul 2020 | INR | 7.64 | 7.64 | 6.92 | 6.96 | 6.96 | -0.32 (-4.40%) | 127,266 |
10 Jul 2020 | INR | 6.71 | 7.28 | 6.71 | 7.28 | 7.28 | +0.34 (+4.90%) | 41,895 |
9 Jul 2020 | INR | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.36 (-4.93%) | 23,839 |
8 Jul 2020 | INR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | -0.38 (-4.95%) | 27,556 |
7 Jul 2020 | INR | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.4 (-4.95%) | 10,879 |
6 Jul 2020 | INR | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.42 (-4.94%) | 10,242 |
3 Jul 2020 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -0.44 (-4.92%) | 19,534 |
2 Jul 2020 | INR | 9.88 | 9.88 | 8.94 | 8.94 | 8.94 | -0.47 (-4.99%) | 183,891 |
1 Jul 2020 | INR | 9.41 | 9.41 | 8.75 | 9.41 | 9.41 | +0.44 (+4.91%) | 344,016 |
30 Jun 2020 | INR | 8.96 | 8.97 | 8.96 | 8.97 | 8.97 | +0.42 (+4.91%) | 147,764 |
29 Jun 2020 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | +0.4 (+4.91%) | 72,991 |
26 Jun 2020 | INR | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | +0.38 (+4.89%) | 57,684 |
25 Jun 2020 | INR | 7.77 | 7.77 | 7.7 | 7.77 | 7.77 | +0.37 (+5%) | 92,119 |
24 Jun 2020 | INR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | +0.35 (+4.96%) | 71,371 |
23 Jun 2020 | INR | 6.99 | 7.05 | 6.99 | 7.05 | 7.05 | +0.33 (+4.91%) | 22,458 |
22 Jun 2020 | INR | 6.72 | 6.72 | 6.25 | 6.72 | 6.72 | +0.32 (+5%) | 59,883 |
19 Jun 2020 | INR | 6.16 | 6.4 | 6.02 | 6.4 | 6.4 | +0.3 (+4.92%) | 34,397 |
18 Jun 2020 | INR | 5.96 | 6.58 | 5.96 | 6.1 | 6.1 | -0.17 (-2.71%) | 116,340 |
17 Jun 2020 | INR | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.33 (-5%) | 21,822 |
16 Jun 2020 | INR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | -0.34 (-4.90%) | 13,743 |
15 Jun 2020 | INR | 7.3 | 7.3 | 6.94 | 6.94 | 6.94 | -0.36 (-4.93%) | 28,584 |
12 Jun 2020 | INR | 7.52 | 7.52 | 6.82 | 7.3 | 7.3 | +0.13 (+1.81%) | 680,471 |
11 Jun 2020 | INR | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | +0.34 (+4.98%) | 81,158 |
10 Jun 2020 | INR | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | +0.32 (+4.92%) | 44,852 |
9 Jun 2020 | INR | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | +0.31 (+5%) | 115,328 |
8 Jun 2020 | INR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | +0.29 (+4.91%) | 94,301 |