Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 13.2 | 13.96 | 13 | 13.53 | 13.53 | +0.13 (+0.97%) | 8,885 |
16 Jul 2020 | INR | 14.74 | 14.74 | 12.6 | 13.4 | 13.4 | -0.6 (-4.29%) | 4,590 |
15 Jul 2020 | INR | 14 | 14.64 | 13.89 | 14 | 14 | +0.01 (+0.07%) | 3,996 |
14 Jul 2020 | INR | 14.3 | 15.98 | 13.76 | 13.99 | 13.99 | -1.14 (-7.53%) | 7,092 |
13 Jul 2020 | INR | 16.45 | 16.45 | 14.75 | 15.13 | 15.13 | -1.01 (-6.26%) | 4,796 |
10 Jul 2020 | INR | 16 | 16.25 | 15.8 | 16.14 | 16.14 | +0.14 (+0.88%) | 1,627 |
9 Jul 2020 | INR | 16.49 | 16.84 | 15.75 | 16 | 16 | +0.27 (+1.72%) | 13,366 |
8 Jul 2020 | INR | 14.95 | 15.73 | 14.95 | 15.73 | 15.73 | +1.43 (+10%) | 22,314 |
7 Jul 2020 | INR | 13.61 | 14.45 | 13.54 | 14.3 | 14.3 | -0.17 (-1.17%) | 18,215 |
6 Jul 2020 | INR | 13.02 | 14.96 | 13.01 | 14.47 | 14.47 | +0.05 (+0.35%) | 4,050 |
3 Jul 2020 | INR | 13.85 | 14.5 | 13.27 | 14.42 | 14.42 | +0.52 (+3.74%) | 1,561 |
2 Jul 2020 | INR | 13.99 | 14.25 | 13.11 | 13.9 | 13.9 | +0.06 (+0.43%) | 1,910 |
1 Jul 2020 | INR | 13.84 | 13.84 | 13.09 | 13.84 | 13.84 | +0.07 (+0.51%) | 665 |
30 Jun 2020 | INR | 14 | 14 | 13.51 | 13.77 | 13.77 | +0.08 (+0.58%) | 2,928 |
29 Jun 2020 | INR | 13.21 | 13.82 | 13.21 | 13.69 | 13.69 | -0.17 (-1.23%) | 974 |
26 Jun 2020 | INR | 13.89 | 13.97 | 13.12 | 13.86 | 13.86 | +0.31 (+2.29%) | 34,146 |
25 Jun 2020 | INR | 13.68 | 13.68 | 13.1 | 13.55 | 13.55 | +0.29 (+2.19%) | 2,270 |
24 Jun 2020 | INR | 13.75 | 14.2 | 13.1 | 13.26 | 13.26 | -0.79 (-5.62%) | 9,602 |
23 Jun 2020 | INR | 13.75 | 14.54 | 13.55 | 14.05 | 14.05 | +0.83 (+6.28%) | 11,034 |
22 Jun 2020 | INR | 12.1 | 13.22 | 11.86 | 13.22 | 13.22 | +1.2 (+9.98%) | 95,417 |
19 Jun 2020 | INR | 11.74 | 12.12 | 11.55 | 12.02 | 12.02 | +0.47 (+4.07%) | 3,388 |
18 Jun 2020 | INR | 11.74 | 12.11 | 11.4 | 11.55 | 11.55 | -0.37 (-3.10%) | 6,959 |
17 Jun 2020 | INR | 11.25 | 12.08 | 11.25 | 11.92 | 11.92 | +0.18 (+1.53%) | 325 |
16 Jun 2020 | INR | 12.18 | 12.18 | 11 | 11.74 | 11.74 | -0.01 (-0.09%) | 6,614 |
15 Jun 2020 | INR | 12.57 | 12.57 | 11.75 | 11.75 | 11.75 | -0.25 (-2.08%) | 1,665 |
12 Jun 2020 | INR | 11.84 | 12.23 | 11.5 | 12 | 12 | -0.2 (-1.64%) | 3,100 |
11 Jun 2020 | INR | 11.83 | 12.47 | 11.83 | 12.2 | 12.2 | -0.52 (-4.09%) | 202 |
10 Jun 2020 | INR | 12.1 | 12.72 | 11.91 | 12.72 | 12.72 | +0.62 (+5.12%) | 3,516 |
9 Jun 2020 | INR | 12.35 | 12.35 | 12 | 12.1 | 12.1 | -0.09 (-0.74%) | 1,830 |
8 Jun 2020 | INR | 12.9 | 12.9 | 12.19 | 12.19 | 12.19 | -0.54 (-4.24%) | 6,177 |