Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | INR | 7.2 | 7.34 | 7.2 | 7.2 | 7.2 | -0.14 (-1.91%) | 41,907 |
9 Jul 2020 | INR | 7.35 | 7.35 | 7.34 | 7.34 | 7.34 | -0.14 (-1.87%) | 6,955 |
8 Jul 2020 | INR | 7.48 | 7.77 | 7.47 | 7.48 | 7.48 | -0.14 (-1.84%) | 16,445 |
7 Jul 2020 | INR | 7.4 | 7.69 | 7.39 | 7.62 | 7.62 | +0.08 (+1.06%) | 20,634 |
6 Jul 2020 | INR | 7.54 | 7.65 | 7.54 | 7.54 | 7.54 | -0.15 (-1.95%) | 12,928 |
3 Jul 2020 | INR | 7.69 | 7.99 | 7.69 | 7.69 | 7.69 | -0.15 (-1.91%) | 15,906 |
2 Jul 2020 | INR | 7.99 | 7.99 | 7.84 | 7.84 | 7.84 | -0.15 (-1.88%) | 3,282 |
1 Jul 2020 | INR | 8.1 | 8.3 | 7.99 | 7.99 | 7.99 | -0.16 (-1.96%) | 21,104 |
30 Jun 2020 | INR | 8.35 | 8.35 | 8.04 | 8.15 | 8.15 | -0.04 (-0.49%) | 22,103 |
29 Jun 2020 | INR | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | +0.39 (+5%) | 28,824 |
26 Jun 2020 | INR | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | +0.37 (+4.98%) | 10,473 |
25 Jun 2020 | INR | 7.43 | 7.43 | 7.4 | 7.43 | 7.43 | +0.35 (+4.94%) | 21,503 |
24 Jun 2020 | INR | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | +0.33 (+4.89%) | 14,617 |
23 Jun 2020 | INR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | +0.32 (+4.98%) | 11,262 |
22 Jun 2020 | INR | 6.43 | 6.43 | 6.06 | 6.43 | 6.43 | +0.3 (+4.89%) | 28,979 |
19 Jun 2020 | INR | 6.11 | 6.47 | 6.01 | 6.13 | 6.13 | -0.05 (-0.81%) | 25,183 |
18 Jun 2020 | INR | 6.52 | 6.52 | 6.01 | 6.18 | 6.18 | -0.09 (-1.44%) | 21,075 |
17 Jun 2020 | INR | 5.92 | 6.36 | 5.89 | 6.27 | 6.27 | +0.07 (+1.13%) | 67,036 |
16 Jun 2020 | INR | 6.84 | 6.84 | 6.2 | 6.2 | 6.2 | -0.32 (-4.91%) | 53,612 |
15 Jun 2020 | INR | 6 | 6.62 | 6 | 6.52 | 6.52 | +0.21 (+3.33%) | 43,254 |
12 Jun 2020 | INR | 6.97 | 6.97 | 6.31 | 6.31 | 6.31 | -0.33 (-4.97%) | 12,635 |
11 Jun 2020 | INR | 6.65 | 6.66 | 6.12 | 6.64 | 6.64 | +0.29 (+4.57%) | 19,835 |
10 Jun 2020 | INR | 6.35 | 6.35 | 5.77 | 6.35 | 6.35 | +0.3 (+4.96%) | 27,366 |
9 Jun 2020 | INR | 5.99 | 6.05 | 5.98 | 6.05 | 6.05 | +0.28 (+4.85%) | 84,242 |
8 Jun 2020 | INR | 5.85 | 6.27 | 5.73 | 5.77 | 5.77 | -0.21 (-3.51%) | 30,534 |
5 Jun 2020 | INR | 6.25 | 6.58 | 5.96 | 5.98 | 5.98 | -0.29 (-4.63%) | 28,851 |
4 Jun 2020 | INR | 6.7 | 6.7 | 6.2 | 6.27 | 6.27 | -0.12 (-1.88%) | 8,910 |
3 Jun 2020 | INR | 6.15 | 6.39 | 6.11 | 6.39 | 6.39 | +0.3 (+4.93%) | 3,350 |
2 Jun 2020 | INR | 6.08 | 6.09 | 5.7 | 6.09 | 6.09 | +0.29 (+5.00%) | 7,083 |
1 Jun 2020 | INR | 5.8 | 5.8 | 5.79 | 5.8 | 5.8 | +0.27 (+4.88%) | 15,584 |