Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 4.58 | 4.65 | 4.35 | 4.53 | 4.53 | -0.03 (-0.66%) | 26,765 |
16 Jul 2020 | INR | 4.88 | 4.88 | 4.48 | 4.56 | 4.56 | -0.06 (-1.30%) | 29,818 |
15 Jul 2020 | INR | 4.79 | 4.92 | 4.6 | 4.62 | 4.62 | -0.07 (-1.49%) | 42,786 |
14 Jul 2020 | INR | 4.87 | 4.87 | 4.6 | 4.69 | 4.69 | -0.08 (-1.68%) | 26,615 |
13 Jul 2020 | INR | 4.78 | 4.89 | 4.74 | 4.77 | 4.77 | -0.01 (-0.21%) | 55,811 |
10 Jul 2020 | INR | 4.95 | 4.96 | 4.76 | 4.78 | 4.78 | -0.07 (-1.44%) | 58,240 |
9 Jul 2020 | INR | 4.68 | 4.94 | 4.68 | 4.85 | 4.85 | +0.08 (+1.68%) | 81,698 |
8 Jul 2020 | INR | 4.85 | 4.95 | 4.75 | 4.77 | 4.77 | -0.08 (-1.65%) | 49,703 |
7 Jul 2020 | INR | 4.85 | 4.99 | 4.66 | 4.85 | 4.85 | -0.01 (-0.21%) | 61,028 |
6 Jul 2020 | INR | 4.9 | 4.99 | 4.75 | 4.86 | 4.86 | -0.04 (-0.82%) | 64,519 |
3 Jul 2020 | INR | 5 | 5 | 4.81 | 4.9 | 4.9 | +0.03 (+0.62%) | 65,638 |
2 Jul 2020 | INR | 5.08 | 5.08 | 4.55 | 4.87 | 4.87 | -0.22 (-4.32%) | 105,425 |
1 Jul 2020 | INR | 5.3 | 5.42 | 4.81 | 5.09 | 5.09 | -0.13 (-2.49%) | 229,727 |
30 Jun 2020 | INR | 4.95 | 5.44 | 4.91 | 5.22 | 5.22 | +0.3 (+6.10%) | 292,100 |
29 Jun 2020 | INR | 4.85 | 4.93 | 4.6 | 4.92 | 4.92 | +0.13 (+2.71%) | 123,261 |
26 Jun 2020 | INR | 4.86 | 4.98 | 4.71 | 4.79 | 4.79 | -0.02 (-0.42%) | 95,420 |
25 Jun 2020 | INR | 4.7 | 4.98 | 4.6 | 4.81 | 4.81 | +0.2 (+4.34%) | 283,839 |
24 Jun 2020 | INR | 4.67 | 4.85 | 4.51 | 4.61 | 4.61 | -0.06 (-1.28%) | 85,564 |
23 Jun 2020 | INR | 4.57 | 4.9 | 4.5 | 4.67 | 4.67 | +0.1 (+2.19%) | 127,360 |
22 Jun 2020 | INR | 4.66 | 4.79 | 4.17 | 4.57 | 4.57 | +0.07 (+1.56%) | 110,891 |
19 Jun 2020 | INR | 5.25 | 5.25 | 4.4 | 4.5 | 4.5 | -0.33 (-6.83%) | 240,902 |
18 Jun 2020 | INR | 4.09 | 4.83 | 4.08 | 4.83 | 4.83 | +0.8 (+19.85%) | 580,165 |
17 Jun 2020 | INR | 4.01 | 4.09 | 3.72 | 4.03 | 4.03 | +0.02 (+0.50%) | 59,636 |
16 Jun 2020 | INR | 4.2 | 4.2 | 3.85 | 4.01 | 4.01 | 0.0 (0.0%) | 106,411 |
15 Jun 2020 | INR | 4.09 | 4.3 | 3.86 | 4.01 | 4.01 | +0.09 (+2.30%) | 94,288 |
12 Jun 2020 | INR | 3.52 | 3.99 | 3.52 | 3.92 | 3.92 | +0.17 (+4.53%) | 69,122 |
11 Jun 2020 | INR | 3.94 | 3.94 | 3.63 | 3.75 | 3.75 | -0.14 (-3.60%) | 26,350 |
10 Jun 2020 | INR | 4 | 4 | 3.87 | 3.89 | 3.89 | 0.0 (0.0%) | 36,944 |
9 Jun 2020 | INR | 4.1 | 4.17 | 3.83 | 3.89 | 3.89 | -0.12 (-2.99%) | 58,816 |
8 Jun 2020 | INR | 4.3 | 4.3 | 3.99 | 4.01 | 4.01 | +0.05 (+1.26%) | 127,756 |