Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | INR | 9.8 | 9.95 | 8.67 | 9.05 | 9.05 | -0.65 (-6.70%) | 367,525 |
15 Jul 2020 | INR | 9.24 | 10.62 | 8.75 | 9.7 | 9.7 | +0.84 (+9.48%) | 215,507 |
14 Jul 2020 | INR | 9.85 | 9.91 | 8.75 | 8.86 | 8.86 | -0.44 (-4.73%) | 193,288 |
13 Jul 2020 | INR | 9.11 | 10.1 | 9.11 | 9.3 | 9.3 | +0.05 (+0.54%) | 350,005 |
10 Jul 2020 | INR | 9.7 | 9.84 | 9.21 | 9.25 | 9.25 | -0.39 (-4.05%) | 251,975 |
9 Jul 2020 | INR | 10.15 | 10.15 | 9.1 | 9.64 | 9.64 | -0.34 (-3.41%) | 375,956 |
8 Jul 2020 | INR | 10.5 | 10.5 | 9.25 | 9.98 | 9.98 | -0.34 (-3.29%) | 179,567 |
7 Jul 2020 | INR | 10 | 10.5 | 9.85 | 10.32 | 10.32 | +0.34 (+3.41%) | 190,899 |
6 Jul 2020 | INR | 10.3 | 11 | 9.02 | 9.98 | 9.98 | +0.03 (+0.30%) | 454,311 |
3 Jul 2020 | INR | 10.31 | 10.31 | 9.11 | 9.95 | 9.95 | -0.04 (-0.40%) | 216,003 |
2 Jul 2020 | INR | 10.8 | 10.8 | 9.6 | 9.99 | 9.99 | -0.49 (-4.68%) | 2,337 |
1 Jul 2020 | INR | 11.5 | 11.5 | 9.5 | 10.48 | 10.48 | -0.32 (-2.96%) | 56,915 |
30 Jun 2020 | INR | 9.9 | 11.56 | 9 | 10.8 | 10.8 | +1.16 (+12.03%) | 75,818 |
29 Jun 2020 | INR | 10.3 | 10.3 | 9 | 9.64 | 9.64 | -0.26 (-2.63%) | 8,131 |
26 Jun 2020 | INR | 9.8 | 10 | 9.01 | 9.9 | 9.9 | +0.51 (+5.43%) | 3,217 |
25 Jun 2020 | INR | 10.95 | 10.95 | 9.15 | 9.39 | 9.39 | -0.95 (-9.19%) | 31,740 |
24 Jun 2020 | INR | 12 | 12 | 9.6 | 10.34 | 10.34 | -0.6 (-5.48%) | 212,435 |
23 Jun 2020 | INR | 9.45 | 11.04 | 9.1 | 10.94 | 10.94 | +1.74 (+18.91%) | 498,716 |
22 Jun 2020 | INR | 9.5 | 9.5 | 9.11 | 9.2 | 9.2 | -0.05 (-0.54%) | 186,785 |
19 Jun 2020 | INR | 9.1 | 9.25 | 9.03 | 9.25 | 9.25 | +0.51 (+5.84%) | 125,283 |
18 Jun 2020 | INR | 9.55 | 9.55 | 8.6 | 8.74 | 8.74 | -0.27 (-3.00%) | 3,077 |
17 Jun 2020 | INR | 9.2 | 9.45 | 8.52 | 9.01 | 9.01 | -0.18 (-1.96%) | 654 |
16 Jun 2020 | INR | 9.5 | 9.5 | 8.9 | 9.19 | 9.19 | -0.26 (-2.75%) | 19,671 |
15 Jun 2020 | INR | 9.5 | 9.5 | 9.33 | 9.45 | 9.45 | -0.04 (-0.42%) | 1,724 |
12 Jun 2020 | INR | 9.6 | 9.6 | 9 | 9.49 | 9.49 | +0.39 (+4.29%) | 126,024 |
11 Jun 2020 | INR | 9.45 | 9.75 | 8.65 | 9.1 | 9.1 | -0.19 (-2.05%) | 127,195 |
10 Jun 2020 | INR | 9.75 | 9.75 | 8.96 | 9.29 | 9.29 | +0.08 (+0.87%) | 145,951 |
9 Jun 2020 | INR | 9.25 | 9.9 | 8.74 | 9.21 | 9.21 | -0.04 (-0.43%) | 250,693 |
8 Jun 2020 | INR | 9.1 | 9.5 | 8.85 | 9.25 | 9.25 | +0.24 (+2.66%) | 168,984 |
5 Jun 2020 | INR | 9.3 | 9.3 | 8.57 | 9.01 | 9.01 | +0.01 (+0.11%) | 257,531 |