Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 28.15 | 28.7 | 27.75 | 28.55 | 28.55 | -0.2 (-0.70%) | 5,630 |
16 Jul 2020 | INR | 28.8 | 29.3 | 28.05 | 28.75 | 28.75 | +0.7 (+2.50%) | 3,974 |
15 Jul 2020 | INR | 30.45 | 30.45 | 28.05 | 28.05 | 28.05 | -1.15 (-3.94%) | 2,236 |
14 Jul 2020 | INR | 28.25 | 29.25 | 27.55 | 29.2 | 29.2 | +1.3 (+4.66%) | 4,204 |
13 Jul 2020 | INR | 27 | 28.85 | 27 | 27.9 | 27.9 | -0.45 (-1.59%) | 9,959 |
10 Jul 2020 | INR | 28.2 | 29.75 | 28.05 | 28.35 | 28.35 | -1.15 (-3.90%) | 6,888 |
9 Jul 2020 | INR | 30.4 | 30.4 | 29.1 | 29.5 | 29.5 | +0.2 (+0.68%) | 2,102 |
8 Jul 2020 | INR | 29.1 | 30.8 | 29.1 | 29.3 | 29.3 | -1.25 (-4.09%) | 5,063 |
7 Jul 2020 | INR | 30.95 | 30.95 | 29.45 | 30.55 | 30.55 | -0.4 (-1.29%) | 3,819 |
6 Jul 2020 | INR | 29 | 30.95 | 29 | 30.95 | 30.95 | +1.45 (+4.92%) | 26,315 |
3 Jul 2020 | INR | 29.45 | 29.95 | 29.2 | 29.5 | 29.5 | 0.0 (0.0%) | 2,443 |
2 Jul 2020 | INR | 28.65 | 30.05 | 28.65 | 29.5 | 29.5 | +0.85 (+2.97%) | 2,703 |
1 Jul 2020 | INR | 29.5 | 30.35 | 28.5 | 28.65 | 28.65 | -0.65 (-2.22%) | 3,099 |
30 Jun 2020 | INR | 29.5 | 30.95 | 29.3 | 29.3 | 29.3 | -1.5 (-4.87%) | 7,830 |
29 Jun 2020 | INR | 31 | 32.8 | 30.8 | 30.8 | 30.8 | -1.6 (-4.94%) | 13,221 |
26 Jun 2020 | INR | 31.25 | 34.4 | 31.25 | 32.4 | 32.4 | -0.4 (-1.22%) | 2,225 |
25 Jun 2020 | INR | 31.1 | 32.8 | 30.4 | 32.8 | 32.8 | +1.55 (+4.96%) | 7,959 |
24 Jun 2020 | INR | 31.15 | 33 | 31.15 | 31.25 | 31.25 | -1.2 (-3.70%) | 6,374 |
23 Jun 2020 | INR | 33.1 | 33.15 | 31.5 | 32.45 | 32.45 | +0.85 (+2.69%) | 5,466 |
22 Jun 2020 | INR | 31.4 | 32.9 | 31.4 | 31.6 | 31.6 | +0.25 (+0.80%) | 7,976 |
19 Jun 2020 | INR | 32.25 | 32.25 | 30.6 | 31.35 | 31.35 | +0.35 (+1.13%) | 11,190 |
18 Jun 2020 | INR | 30.25 | 31.5 | 30.25 | 31 | 31 | +0.75 (+2.48%) | 5,795 |
17 Jun 2020 | INR | 29.9 | 31.45 | 29.9 | 30.25 | 30.25 | -1.15 (-3.66%) | 10,605 |
16 Jun 2020 | INR | 34.25 | 34.25 | 31.35 | 31.4 | 31.4 | -1.6 (-4.85%) | 15,427 |
15 Jun 2020 | INR | 33.2 | 33.9 | 31.35 | 33 | 33 | 0.0 (0.0%) | 8,945 |
12 Jun 2020 | INR | 30.1 | 33.05 | 30 | 33 | 33 | +1.5 (+4.76%) | 14,119 |
11 Jun 2020 | INR | 32 | 32 | 30.15 | 31.5 | 31.5 | +1 (+3.28%) | 26,759 |
10 Jun 2020 | INR | 29.35 | 30.5 | 28 | 30.5 | 30.5 | +1.45 (+4.99%) | 24,430 |
9 Jun 2020 | INR | 29.2 | 29.25 | 26.6 | 29.05 | 29.05 | +1.15 (+4.12%) | 24,748 |
8 Jun 2020 | INR | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | +1.3 (+4.89%) | 3,962 |