Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 72.45 | 72.9 | 71.2 | 72.9 | 72.9 | +1.75 (+2.46%) | 1,906 |
16 Jul 2020 | INR | 74.75 | 75.5 | 70 | 71.15 | 71.15 | -2 (-2.73%) | 3,167 |
15 Jul 2020 | INR | 72.15 | 74.15 | 70.05 | 73.15 | 73.15 | +2.5 (+3.54%) | 20,501 |
14 Jul 2020 | INR | 71.3 | 72.95 | 69.5 | 70.65 | 70.65 | -1.4 (-1.94%) | 7,773 |
13 Jul 2020 | INR | 74 | 74.85 | 70.6 | 72.05 | 72.05 | -2.25 (-3.03%) | 18,165 |
10 Jul 2020 | INR | 75.15 | 78.9 | 74 | 74.3 | 74.3 | -0.85 (-1.13%) | 9,470 |
9 Jul 2020 | INR | 70.25 | 76.6 | 70.25 | 75.15 | 75.15 | +2.05 (+2.80%) | 10,560 |
8 Jul 2020 | INR | 73.2 | 75 | 72.9 | 73.1 | 73.1 | -1.15 (-1.55%) | 4,781 |
7 Jul 2020 | INR | 75.5 | 75.5 | 73.35 | 74.25 | 74.25 | -0.15 (-0.20%) | 2,144 |
6 Jul 2020 | INR | 73.9 | 75.05 | 73.05 | 74.4 | 74.4 | +0.5 (+0.68%) | 4,982 |
3 Jul 2020 | INR | 76.9 | 76.9 | 73.35 | 73.9 | 73.9 | -1.6 (-2.12%) | 4,486 |
2 Jul 2020 | INR | 74.25 | 76.45 | 74.25 | 75.5 | 75.5 | +0.35 (+0.47%) | 4,506 |
1 Jul 2020 | INR | 76.5 | 76.5 | 73 | 75.15 | 75.15 | -0.9 (-1.18%) | 5,609 |
30 Jun 2020 | INR | 77.75 | 79 | 75 | 76.05 | 76.05 | +0.35 (+0.46%) | 4,903 |
29 Jun 2020 | INR | 78 | 78 | 75.35 | 75.7 | 75.7 | -2.35 (-3.01%) | 4,497 |
26 Jun 2020 | INR | 79.35 | 81.5 | 77 | 78.05 | 78.05 | +0.05 (+0.06%) | 9,988 |
25 Jun 2020 | INR | 79.45 | 79.45 | 77.1 | 78 | 78 | +0.2 (+0.26%) | 5,564 |
24 Jun 2020 | INR | 81.3 | 81.3 | 77.35 | 77.8 | 77.8 | -3 (-3.71%) | 11,883 |
23 Jun 2020 | INR | 83.6 | 83.6 | 80 | 80.8 | 80.8 | 0.0 (0.0%) | 3,068 |
22 Jun 2020 | INR | 84.45 | 84.45 | 79.6 | 80.8 | 80.8 | -0.6 (-0.74%) | 13,189 |
19 Jun 2020 | INR | 81.8 | 81.9 | 80 | 81.4 | 81.4 | +3.4 (+4.36%) | 22,154 |
18 Jun 2020 | INR | 81.1 | 81.1 | 77.25 | 78 | 78 | -3.1 (-3.82%) | 11,699 |
17 Jun 2020 | INR | 83.5 | 84 | 80.75 | 81.1 | 81.1 | -3.9 (-4.59%) | 21,945 |
16 Jun 2020 | INR | 93.75 | 93.75 | 84.85 | 85 | 85 | -4.3 (-4.82%) | 113,265 |
15 Jun 2020 | INR | 89.2 | 89.3 | 86.5 | 89.3 | 89.3 | +4.25 (+5.00%) | 46,140 |
12 Jun 2020 | INR | 82.4 | 85.05 | 76.95 | 85.05 | 85.05 | +4.05 (+5%) | 61,923 |
11 Jun 2020 | INR | 81 | 81 | 81 | 81 | 81 | +3.85 (+4.99%) | 20,285 |
10 Jun 2020 | INR | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | +3.65 (+4.97%) | 11,487 |
9 Jun 2020 | INR | 73.5 | 73.5 | 71 | 73.5 | 73.5 | +6.65 (+9.95%) | 26,029 |
8 Jun 2020 | INR | 66 | 70.05 | 64.65 | 66.85 | 66.85 | +3.15 (+4.95%) | 33,868 |