Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 54 | 55.85 | 52.55 | 53.5 | 53.5 | -1.3 (-2.37%) | 19,027 |
16 Jul 2020 | INR | 57 | 57 | 54.8 | 54.8 | 54.8 | -2.85 (-4.94%) | 15,057 |
15 Jul 2020 | INR | 59 | 59.05 | 57.15 | 57.65 | 57.65 | -0.85 (-1.45%) | 12,064 |
14 Jul 2020 | INR | 60.45 | 62.25 | 57.75 | 58.5 | 58.5 | -2.25 (-3.70%) | 44,672 |
13 Jul 2020 | INR | 55.6 | 60.75 | 55.6 | 60.75 | 60.75 | +5.5 (+9.95%) | 78,852 |
10 Jul 2020 | INR | 52.35 | 56.45 | 49.25 | 55.25 | 55.25 | +3.9 (+7.59%) | 117,652 |
9 Jul 2020 | INR | 50 | 52.8 | 50 | 51.35 | 51.35 | +2.6 (+5.33%) | 39,092 |
8 Jul 2020 | INR | 44.35 | 48.75 | 44.35 | 48.75 | 48.75 | +4.4 (+9.92%) | 37,545 |
7 Jul 2020 | INR | 45.85 | 46.5 | 44.25 | 44.35 | 44.35 | +0.1 (+0.23%) | 3,963 |
6 Jul 2020 | INR | 45.35 | 45.4 | 43.75 | 44.25 | 44.25 | +0.05 (+0.11%) | 15,560 |
3 Jul 2020 | INR | 45.8 | 45.8 | 44 | 44.2 | 44.2 | -0.15 (-0.34%) | 15,668 |
2 Jul 2020 | INR | 44.5 | 45.85 | 44.25 | 44.35 | 44.35 | -0.75 (-1.66%) | 11,433 |
1 Jul 2020 | INR | 46.4 | 46.75 | 44 | 45.1 | 45.1 | -1.3 (-2.80%) | 14,677 |
30 Jun 2020 | INR | 47.6 | 49.5 | 46 | 46.4 | 46.4 | -1.4 (-2.93%) | 29,035 |
29 Jun 2020 | INR | 48.4 | 50 | 47.55 | 47.8 | 47.8 | -0.85 (-1.75%) | 11,667 |
26 Jun 2020 | INR | 46.7 | 49.45 | 46.6 | 48.65 | 48.65 | +1.65 (+3.51%) | 14,779 |
25 Jun 2020 | INR | 48.1 | 49.45 | 46.5 | 47 | 47 | -1 (-2.08%) | 11,580 |
24 Jun 2020 | INR | 47.2 | 51.9 | 47.2 | 48 | 48 | -0.5 (-1.03%) | 29,020 |
23 Jun 2020 | INR | 44.75 | 49.95 | 44.75 | 48.5 | 48.5 | +2.55 (+5.55%) | 21,265 |
22 Jun 2020 | INR | 47.4 | 47.4 | 44 | 45.95 | 45.95 | +0.6 (+1.32%) | 11,410 |
19 Jun 2020 | INR | 47.15 | 47.15 | 45.2 | 45.35 | 45.35 | -0.25 (-0.55%) | 4,030 |
18 Jun 2020 | INR | 44.35 | 46.7 | 44.35 | 45.6 | 45.6 | +0.65 (+1.45%) | 8,679 |
17 Jun 2020 | INR | 47.7 | 47.7 | 44 | 44.95 | 44.95 | -0.85 (-1.86%) | 12,074 |
16 Jun 2020 | INR | 49.95 | 49.95 | 45.2 | 45.8 | 45.8 | -1.2 (-2.55%) | 11,740 |
15 Jun 2020 | INR | 49 | 49 | 45.5 | 47 | 47 | +0.4 (+0.86%) | 13,728 |
12 Jun 2020 | INR | 42.75 | 48.8 | 42 | 46.6 | 46.6 | +1.6 (+3.56%) | 12,232 |
11 Jun 2020 | INR | 47 | 47.7 | 44.1 | 45 | 45 | +0.05 (+0.11%) | 16,130 |
10 Jun 2020 | INR | 43 | 46 | 42.6 | 44.95 | 44.95 | +1.6 (+3.69%) | 6,840 |
9 Jun 2020 | INR | 43.8 | 45.95 | 40.8 | 43.35 | 43.35 | +0.75 (+1.76%) | 6,269 |
8 Jun 2020 | INR | 42.7 | 43.65 | 40.6 | 42.6 | 42.6 | +0.3 (+0.71%) | 12,232 |