Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 81 | 84.8 | 80.75 | 83.55 | 83.55 | +2.6 (+3.21%) | 40,439 |
16 Jul 2020 | INR | 80.2 | 83.5 | 80.05 | 80.95 | 80.95 | +1.4 (+1.76%) | 51,454 |
15 Jul 2020 | INR | 81 | 83 | 78.4 | 79.55 | 79.55 | +0.5 (+0.63%) | 19,076 |
14 Jul 2020 | INR | 80.5 | 80.65 | 78.4 | 79.05 | 79.05 | -1.2 (-1.50%) | 4,014,935 |
13 Jul 2020 | INR | 82.15 | 82.35 | 79.1 | 80.25 | 80.25 | -2.05 (-2.49%) | 8,871 |
10 Jul 2020 | INR | 82.2 | 83.2 | 80.05 | 82.3 | 82.3 | +0.15 (+0.18%) | 13,973 |
9 Jul 2020 | INR | 82.75 | 82.95 | 80.5 | 82.15 | 82.15 | -0.1 (-0.12%) | 9,356 |
8 Jul 2020 | INR | 82.75 | 84 | 81.1 | 82.25 | 82.25 | +1.05 (+1.29%) | 8,219 |
7 Jul 2020 | INR | 83 | 83.45 | 80.95 | 81.2 | 81.2 | +0.05 (+0.06%) | 16,290 |
6 Jul 2020 | INR | 84.7 | 84.7 | 80 | 81.15 | 81.15 | +0.4 (+0.50%) | 13,614 |
3 Jul 2020 | INR | 80.75 | 80.75 | 78.2 | 80.75 | 80.75 | +3.8 (+4.94%) | 11,182 |
2 Jul 2020 | INR | 74.8 | 76.95 | 73 | 76.95 | 76.95 | +3.65 (+4.98%) | 12,621 |
1 Jul 2020 | INR | 74.85 | 74.9 | 72.95 | 73.3 | 73.3 | -1.25 (-1.68%) | 3,299 |
30 Jun 2020 | INR | 74.75 | 78.5 | 74.55 | 74.55 | 74.55 | -3.9 (-4.97%) | 26,213 |
29 Jun 2020 | INR | 80.5 | 80.5 | 77.2 | 78.45 | 78.45 | -1.75 (-2.18%) | 5,544 |
26 Jun 2020 | INR | 83.5 | 83.5 | 78.6 | 80.2 | 80.2 | -1.7 (-2.08%) | 21,548 |
25 Jun 2020 | INR | 86 | 86 | 81.6 | 81.9 | 81.9 | -2.1 (-2.50%) | 14,121 |
24 Jun 2020 | INR | 82.9 | 84.15 | 82.4 | 84 | 84 | +3.85 (+4.80%) | 13,381 |
23 Jun 2020 | INR | 76.9 | 80.2 | 76.6 | 80.15 | 80.15 | +3.75 (+4.91%) | 35,874 |
22 Jun 2020 | INR | 72.55 | 76.65 | 71 | 76.4 | 76.4 | +3.4 (+4.66%) | 37,913 |
19 Jun 2020 | INR | 74 | 75 | 72.05 | 73 | 73 | +1.3 (+1.81%) | 11,694 |
18 Jun 2020 | INR | 69.75 | 72.05 | 67.75 | 71.7 | 71.7 | +3 (+4.37%) | 11,699 |
17 Jun 2020 | INR | 69.25 | 71 | 67.7 | 68.7 | 68.7 | -1.05 (-1.51%) | 7,458 |
16 Jun 2020 | INR | 72.4 | 73.8 | 69.6 | 69.75 | 69.75 | -1.6 (-2.24%) | 7,375 |
15 Jun 2020 | INR | 72.8 | 73.5 | 70.1 | 71.35 | 71.35 | -1.8 (-2.46%) | 10,835 |
12 Jun 2020 | INR | 70.25 | 74.25 | 70.15 | 73.15 | 73.15 | -0.65 (-0.88%) | 15,688 |
11 Jun 2020 | INR | 75.6 | 76 | 72.05 | 73.8 | 73.8 | -1.9 (-2.51%) | 14,782 |
10 Jun 2020 | INR | 73.85 | 76 | 70 | 75.7 | 75.7 | +2.45 (+3.34%) | 7,234 |
9 Jun 2020 | INR | 79.8 | 79.8 | 72.6 | 73.25 | 73.25 | -2.8 (-3.68%) | 25,620 |
8 Jun 2020 | INR | 74 | 76.05 | 72.05 | 76.05 | 76.05 | +3.6 (+4.97%) | 47,369 |