Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 5.24 | 5.25 | 4.8 | 5.21 | 5.21 | +0.21 (+4.20%) | 4,205 |
16 Jul 2020 | INR | 4.75 | 5.23 | 4.75 | 5 | 5 | +0.01 (+0.20%) | 14,498 |
15 Jul 2020 | INR | 4.88 | 5 | 4.88 | 4.99 | 4.99 | -0.14 (-2.73%) | 14,873 |
14 Jul 2020 | INR | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | -0.27 (-5%) | 4,740 |
13 Jul 2020 | INR | 5.8 | 5.8 | 5.4 | 5.4 | 5.4 | -0.27 (-4.76%) | 4,189 |
10 Jul 2020 | INR | 5.96 | 5.96 | 5.67 | 5.67 | 5.67 | -0.29 (-4.87%) | 6,316 |
9 Jul 2020 | INR | 5.67 | 5.96 | 5.67 | 5.96 | 5.96 | 0.0 (0.0%) | 8,822 |
8 Jul 2020 | INR | 6.48 | 6.48 | 5.96 | 5.96 | 5.96 | -0.31 (-4.94%) | 12,659 |
7 Jul 2020 | INR | 6.39 | 6.39 | 5.79 | 6.27 | 6.27 | +0.18 (+2.96%) | 26,549 |
6 Jul 2020 | INR | 6.09 | 6.09 | 5.53 | 6.09 | 6.09 | +0.29 (+5.00%) | 28,199 |
3 Jul 2020 | INR | 5.8 | 5.8 | 5.78 | 5.8 | 5.8 | +0.27 (+4.88%) | 25,851 |
2 Jul 2020 | INR | 5.53 | 5.53 | 5.51 | 5.53 | 5.53 | +0.26 (+4.93%) | 25,463 |
1 Jul 2020 | INR | 5.27 | 5.27 | 4.81 | 5.27 | 5.27 | +0.25 (+4.98%) | 33,649 |
30 Jun 2020 | INR | 5 | 5.02 | 4.79 | 5.02 | 5.02 | +0.23 (+4.80%) | 18,900 |
29 Jun 2020 | INR | 4.94 | 4.94 | 4.48 | 4.79 | 4.79 | +0.08 (+1.70%) | 20,982 |
26 Jun 2020 | INR | 4.49 | 4.71 | 4.31 | 4.71 | 4.71 | +0.22 (+4.90%) | 23,923 |
25 Jun 2020 | INR | 4.28 | 4.49 | 4.28 | 4.49 | 4.49 | +0.21 (+4.91%) | 18,299 |
24 Jun 2020 | INR | 4.5 | 4.56 | 4.28 | 4.28 | 4.28 | -0.22 (-4.89%) | 16,145 |
23 Jun 2020 | INR | 4.4 | 4.5 | 4.2 | 4.5 | 4.5 | +0.1 (+2.27%) | 2,576 |
22 Jun 2020 | INR | 4.45 | 4.55 | 4.24 | 4.4 | 4.4 | -0.05 (-1.12%) | 4,770 |
19 Jun 2020 | INR | 4.3 | 4.45 | 4.3 | 4.45 | 4.45 | +0.12 (+2.77%) | 9,973 |
18 Jun 2020 | INR | 4.05 | 4.43 | 4.05 | 4.33 | 4.33 | +0.09 (+2.12%) | 4,203 |
17 Jun 2020 | INR | 4.24 | 4.25 | 4.24 | 4.24 | 4.24 | +0.19 (+4.69%) | 1,500 |
16 Jun 2020 | INR | 4.24 | 4.4 | 4.03 | 4.05 | 4.05 | -0.19 (-4.48%) | 1,158 |
15 Jun 2020 | INR | 4.25 | 4.25 | 3.9 | 4.24 | 4.24 | +0.19 (+4.69%) | 6,981 |
12 Jun 2020 | INR | 4.46 | 4.46 | 4.05 | 4.05 | 4.05 | -0.2 (-4.71%) | 2,412 |
11 Jun 2020 | INR | 4.59 | 4.59 | 4.19 | 4.25 | 4.25 | -0.16 (-3.63%) | 41,837 |
10 Jun 2020 | INR | 4.55 | 4.84 | 4.38 | 4.41 | 4.41 | -0.2 (-4.34%) | 28,696 |
9 Jun 2020 | INR | 4.65 | 4.65 | 4.39 | 4.61 | 4.61 | +0.16 (+3.60%) | 2,947 |
8 Jun 2020 | INR | 4.78 | 4.78 | 4.34 | 4.45 | 4.45 | -0.11 (-2.41%) | 27,610 |