Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 4.2 | 4.32 | 3.95 | 4.25 | 4.25 | +0.1 (+2.41%) | 4,450 |
16 Jul 2020 | INR | 4.18 | 4.3 | 3.99 | 4.15 | 4.15 | -0.04 (-0.95%) | 586 |
15 Jul 2020 | INR | 4.25 | 4.25 | 4 | 4.19 | 4.19 | +0.11 (+2.70%) | 10,032 |
14 Jul 2020 | INR | 4.44 | 4.44 | 4.08 | 4.08 | 4.08 | -0.21 (-4.90%) | 15,824 |
13 Jul 2020 | INR | 4.42 | 4.42 | 4.14 | 4.29 | 4.29 | -0.06 (-1.38%) | 6,793 |
10 Jul 2020 | INR | 4.58 | 4.58 | 4.18 | 4.35 | 4.35 | -0.04 (-0.91%) | 8,252 |
9 Jul 2020 | INR | 4.45 | 4.45 | 4.1 | 4.39 | 4.39 | +0.15 (+3.54%) | 4,516 |
8 Jul 2020 | INR | 4.19 | 4.55 | 4.18 | 4.24 | 4.24 | -0.16 (-3.64%) | 9,584 |
7 Jul 2020 | INR | 4.69 | 4.69 | 4.25 | 4.4 | 4.4 | -0.07 (-1.57%) | 5,530 |
6 Jul 2020 | INR | 4.7 | 4.7 | 4.47 | 4.47 | 4.47 | -0.23 (-4.89%) | 7,301 |
3 Jul 2020 | INR | 4.82 | 4.95 | 4.5 | 4.7 | 4.7 | -0.03 (-0.63%) | 6,590 |
2 Jul 2020 | INR | 4.73 | 4.99 | 4.73 | 4.73 | 4.73 | -0.24 (-4.83%) | 5,991 |
1 Jul 2020 | INR | 4.75 | 5 | 4.72 | 4.97 | 4.97 | +0.01 (+0.20%) | 4,991 |
30 Jun 2020 | INR | 5.45 | 5.45 | 4.96 | 4.96 | 4.96 | -0.26 (-4.98%) | 4,546 |
29 Jun 2020 | INR | 5.25 | 5.25 | 5.22 | 5.22 | 5.22 | -0.27 (-4.92%) | 1,549 |
26 Jun 2020 | INR | 5.41 | 5.55 | 5.1 | 5.49 | 5.49 | +0.15 (+2.81%) | 13,120 |
25 Jun 2020 | INR | 5.5 | 5.5 | 5.23 | 5.34 | 5.34 | -0.16 (-2.91%) | 3,350 |
24 Jun 2020 | INR | 5.55 | 5.55 | 5.03 | 5.5 | 5.5 | +0.21 (+3.97%) | 20,629 |
23 Jun 2020 | INR | 5.25 | 5.29 | 5.11 | 5.29 | 5.29 | +0.21 (+4.13%) | 11,088 |
22 Jun 2020 | INR | 4.84 | 5.08 | 4.84 | 5.08 | 5.08 | +0.24 (+4.96%) | 41,560 |
19 Jun 2020 | INR | 4.85 | 4.88 | 4.45 | 4.84 | 4.84 | +0.19 (+4.09%) | 21,330 |
18 Jun 2020 | INR | 4.65 | 4.65 | 4.25 | 4.65 | 4.65 | +0.22 (+4.97%) | 15,329 |
17 Jun 2020 | INR | 4.5 | 4.65 | 4.28 | 4.43 | 4.43 | -0.07 (-1.56%) | 2,855 |
16 Jun 2020 | INR | 4.64 | 4.82 | 4.4 | 4.5 | 4.5 | -0.1 (-2.17%) | 3,033 |
15 Jun 2020 | INR | 4.49 | 4.69 | 4.27 | 4.6 | 4.6 | +0.11 (+2.45%) | 3,275 |
12 Jun 2020 | INR | 4.85 | 4.85 | 4.39 | 4.49 | 4.49 | -0.13 (-2.81%) | 2,222 |
11 Jun 2020 | INR | 4.74 | 4.84 | 4.59 | 4.62 | 4.62 | -0.13 (-2.74%) | 1,555 |
10 Jun 2020 | INR | 4.75 | 4.75 | 4.48 | 4.75 | 4.75 | +0.21 (+4.63%) | 4,865 |
9 Jun 2020 | INR | 4.4 | 4.54 | 4 | 4.54 | 4.54 | +0.41 (+9.93%) | 9,690 |
8 Jun 2020 | INR | 4.1 | 4.23 | 3.87 | 4.13 | 4.13 | +0.26 (+6.72%) | 18,583 |