Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 4.3 | 4.48 | 4.11 | 4.19 | 4.19 | -0.07 (-1.64%) | 108,249 |
16 Jul 2020 | INR | 3.85 | 4.3 | 3.85 | 4.26 | 4.26 | +0.35 (+8.95%) | 38,171 |
15 Jul 2020 | INR | 4.09 | 4.2 | 3.9 | 3.91 | 3.91 | -0.18 (-4.40%) | 43,968 |
14 Jul 2020 | INR | 3.8 | 4.15 | 3.8 | 4.09 | 4.09 | +0.12 (+3.02%) | 94,013 |
13 Jul 2020 | INR | 4.25 | 4.25 | 3.9 | 3.97 | 3.97 | -0.25 (-5.92%) | 69,234 |
10 Jul 2020 | INR | 4.35 | 4.35 | 4.15 | 4.22 | 4.22 | -0.25 (-5.59%) | 121,729 |
9 Jul 2020 | INR | 4.15 | 4.69 | 4.15 | 4.47 | 4.47 | +0.1 (+2.29%) | 50,022 |
8 Jul 2020 | INR | 4.12 | 4.48 | 3.96 | 4.37 | 4.37 | +0.25 (+6.07%) | 45,674 |
7 Jul 2020 | INR | 4.2 | 4.24 | 4.04 | 4.12 | 4.12 | -0.04 (-0.96%) | 40,979 |
6 Jul 2020 | INR | 4.4 | 4.42 | 4.1 | 4.16 | 4.16 | -0.25 (-5.67%) | 32,670 |
3 Jul 2020 | INR | 4.89 | 4.89 | 4.33 | 4.41 | 4.41 | -0.15 (-3.29%) | 59,574 |
2 Jul 2020 | INR | 4.6 | 4.64 | 4.46 | 4.56 | 4.56 | -0.05 (-1.08%) | 36,417 |
1 Jul 2020 | INR | 4.8 | 4.8 | 4.6 | 4.61 | 4.61 | -0.11 (-2.33%) | 70,640 |
30 Jun 2020 | INR | 4.9 | 4.9 | 4.71 | 4.72 | 4.72 | -0.12 (-2.48%) | 18,459 |
29 Jun 2020 | INR | 4.59 | 4.85 | 4.59 | 4.84 | 4.84 | +0.14 (+2.98%) | 42,538 |
26 Jun 2020 | INR | 4.9 | 4.9 | 4.6 | 4.7 | 4.7 | -0.09 (-1.88%) | 43,062 |
25 Jun 2020 | INR | 4.5 | 4.85 | 4.5 | 4.79 | 4.79 | 0.0 (0.0%) | 15,845 |
24 Jun 2020 | INR | 4.77 | 5.05 | 4.76 | 4.79 | 4.79 | -0.11 (-2.24%) | 110,433 |
23 Jun 2020 | INR | 4.96 | 5.35 | 4.7 | 4.9 | 4.9 | -0.06 (-1.21%) | 280,970 |
22 Jun 2020 | INR | 5.25 | 5.25 | 4.7 | 4.96 | 4.96 | -0.11 (-2.17%) | 174,257 |
19 Jun 2020 | INR | 5.3 | 5.3 | 4.85 | 5.07 | 5.07 | +0.15 (+3.05%) | 177,233 |
18 Jun 2020 | INR | 4.25 | 4.92 | 4.2 | 4.92 | 4.92 | +0.44 (+9.82%) | 218,892 |
17 Jun 2020 | INR | 4.8 | 4.8 | 4.35 | 4.48 | 4.48 | -0.35 (-7.25%) | 213,147 |
16 Jun 2020 | INR | 5.65 | 5.65 | 4.7 | 4.83 | 4.83 | -0.37 (-7.12%) | 77,446 |
15 Jun 2020 | INR | 5.4 | 5.4 | 5 | 5.2 | 5.2 | -0.18 (-3.35%) | 88,416 |
12 Jun 2020 | INR | 5.29 | 5.5 | 4.92 | 5.38 | 5.38 | -0.08 (-1.47%) | 152,431 |
11 Jun 2020 | INR | 5.05 | 5.47 | 4.82 | 5.46 | 5.46 | +0.9 (+19.74%) | 491,439 |
10 Jun 2020 | INR | 4.4 | 4.7 | 4.29 | 4.56 | 4.56 | +0.25 (+5.80%) | 106,075 |
9 Jun 2020 | INR | 4.69 | 4.69 | 4.01 | 4.31 | 4.31 | +0.31 (+7.75%) | 187,613 |
8 Jun 2020 | INR | 3.85 | 4.55 | 3.85 | 4 | 4 | +0.11 (+2.83%) | 107,273 |