Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2020 | INR | 4.6 | 4.6 | 4.53 | 4.53 | 4.53 | -0.09 (-1.95%) | 18,775 |
13 Jul 2020 | INR | 4.79 | 4.79 | 4.62 | 4.62 | 4.62 | -0.09 (-1.91%) | 25,066 |
10 Jul 2020 | INR | 4.72 | 4.72 | 4.54 | 4.71 | 4.71 | +0.08 (+1.73%) | 64,775 |
9 Jul 2020 | INR | 4.6 | 4.63 | 4.6 | 4.63 | 4.63 | +0.09 (+1.98%) | 6,331 |
8 Jul 2020 | INR | 4.57 | 4.66 | 4.48 | 4.54 | 4.54 | -0.03 (-0.66%) | 60,732 |
7 Jul 2020 | INR | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.09 (-1.93%) | 4,498 |
6 Jul 2020 | INR | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.09 (-1.89%) | 8,027 |
3 Jul 2020 | INR | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | -0.09 (-1.86%) | 13,365 |
2 Jul 2020 | INR | 4.9 | 4.9 | 4.84 | 4.84 | 4.84 | -0.09 (-1.83%) | 15,158 |
1 Jul 2020 | INR | 4.93 | 5.13 | 4.93 | 4.93 | 4.93 | -0.1 (-1.99%) | 26,767 |
30 Jun 2020 | INR | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.1 (-1.95%) | 6,341 |
29 Jun 2020 | INR | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | -0.1 (-1.91%) | 4,337 |
26 Jun 2020 | INR | 5.23 | 5.42 | 5.23 | 5.23 | 5.23 | -0.1 (-1.88%) | 17,924 |
25 Jun 2020 | INR | 5.32 | 5.41 | 5.22 | 5.33 | 5.33 | +0.01 (+0.19%) | 16,558 |
24 Jun 2020 | INR | 5.3 | 5.32 | 5.23 | 5.32 | 5.32 | +0.1 (+1.92%) | 38,736 |
23 Jun 2020 | INR | 5.22 | 5.22 | 5.11 | 5.22 | 5.22 | +0.1 (+1.95%) | 30,186 |
22 Jun 2020 | INR | 5.12 | 5.12 | 5.03 | 5.12 | 5.12 | +0.1 (+1.99%) | 15,567 |
19 Jun 2020 | INR | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | +0.09 (+1.83%) | 19,956 |
18 Jun 2020 | INR | 4.76 | 4.93 | 4.75 | 4.93 | 4.93 | +0.09 (+1.86%) | 57,382 |
17 Jun 2020 | INR | 4.93 | 4.93 | 4.75 | 4.84 | 4.84 | 0.0 (0.0%) | 23,195 |
16 Jun 2020 | INR | 4.67 | 4.84 | 4.67 | 4.84 | 4.84 | +0.09 (+1.89%) | 18,100 |
15 Jun 2020 | INR | 4.75 | 4.75 | 4.58 | 4.75 | 4.75 | +0.09 (+1.93%) | 10,063 |
12 Jun 2020 | INR | 4.58 | 4.67 | 4.52 | 4.66 | 4.66 | +0.08 (+1.75%) | 29,736 |
11 Jun 2020 | INR | 4.61 | 4.61 | 4.45 | 4.58 | 4.58 | +0.06 (+1.33%) | 24,562 |
10 Jun 2020 | INR | 4.52 | 4.52 | 4.4 | 4.52 | 4.52 | +0.08 (+1.80%) | 16,385 |
9 Jun 2020 | INR | 4.32 | 4.44 | 4.31 | 4.44 | 4.44 | +0.08 (+1.83%) | 15,683 |
8 Jun 2020 | INR | 4.21 | 4.36 | 4.21 | 4.36 | 4.36 | +0.08 (+1.87%) | 17,520 |
5 Jun 2020 | INR | 4.38 | 4.4 | 4.24 | 4.28 | 4.28 | -0.04 (-0.93%) | 46,768 |
4 Jun 2020 | INR | 4.28 | 4.43 | 4.27 | 4.32 | 4.32 | -0.03 (-0.69%) | 22,535 |
3 Jun 2020 | INR | 4.28 | 4.44 | 4.28 | 4.35 | 4.35 | -0.01 (-0.23%) | 38,534 |