Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 5 | 5 | 4.75 | 4.81 | 4.81 | -0.16 (-3.22%) | 1,245 |
16 Jul 2020 | INR | 4.89 | 4.97 | 4.6 | 4.97 | 4.97 | +0.23 (+4.85%) | 5,448 |
15 Jul 2020 | INR | 4.56 | 4.74 | 4.56 | 4.74 | 4.74 | -0.05 (-1.04%) | 1,182 |
14 Jul 2020 | INR | 4.8 | 4.8 | 4.79 | 4.79 | 4.79 | -0.16 (-3.23%) | 15 |
13 Jul 2020 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | +0.19 (+3.99%) | 600 |
10 Jul 2020 | INR | 5.15 | 5.15 | 4.73 | 4.76 | 4.76 | -0.18 (-3.64%) | 17,450 |
9 Jul 2020 | INR | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.06 (-1.20%) | 500 |
8 Jul 2020 | INR | 5.06 | 5.12 | 4.86 | 5 | 5 | +0.12 (+2.46%) | 12,981 |
7 Jul 2020 | INR | 4.71 | 4.94 | 4.71 | 4.88 | 4.88 | -0.07 (-1.41%) | 1,331 |
6 Jul 2020 | INR | 5.08 | 5.08 | 4.95 | 4.95 | 4.95 | -0.15 (-2.94%) | 715 |
3 Jul 2020 | INR | 4.84 | 5.1 | 4.8 | 5.1 | 5.1 | +0.09 (+1.80%) | 13,002 |
2 Jul 2020 | INR | 5.18 | 5.18 | 5 | 5.01 | 5.01 | -0.22 (-4.21%) | 18,181 |
1 Jul 2020 | INR | 5.19 | 5.38 | 5.12 | 5.23 | 5.23 | -0.14 (-2.61%) | 4,143 |
30 Jun 2020 | INR | 5.36 | 5.39 | 5.3 | 5.37 | 5.37 | -0.17 (-3.07%) | 9,600 |
29 Jun 2020 | INR | 5.19 | 5.59 | 5.19 | 5.54 | 5.54 | +0.08 (+1.47%) | 2,138 |
26 Jun 2020 | INR | 5.48 | 5.6 | 5.4 | 5.46 | 5.46 | +0.12 (+2.25%) | 11,202 |
25 Jun 2020 | INR | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | +0.25 (+4.91%) | 9,139 |
24 Jun 2020 | INR | 5.34 | 5.34 | 5.07 | 5.09 | 5.09 | -0.01 (-0.20%) | 11,601 |
23 Jun 2020 | INR | 5.39 | 5.39 | 5 | 5.1 | 5.1 | -0.04 (-0.78%) | 11,504 |
22 Jun 2020 | INR | 4.9 | 5.2 | 4.9 | 5.14 | 5.14 | +0.04 (+0.78%) | 10,910 |
19 Jun 2020 | INR | 4.94 | 5.35 | 4.94 | 5.1 | 5.1 | -0.09 (-1.73%) | 529 |
18 Jun 2020 | INR | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 0 |
17 Jun 2020 | INR | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.27 (-4.95%) | 4,100 |
16 Jun 2020 | INR | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | +0.26 (+5%) | 7,520 |
15 Jun 2020 | INR | 5.1 | 5.61 | 5.1 | 5.2 | 5.2 | -0.15 (-2.80%) | 843 |
12 Jun 2020 | INR | 5.28 | 5.8 | 5.28 | 5.35 | 5.35 | -0.2 (-3.60%) | 4,955 |
11 Jun 2020 | INR | 5.41 | 5.61 | 5.2 | 5.55 | 5.55 | +0.45 (+8.82%) | 15,658 |
10 Jun 2020 | INR | 5.5 | 5.5 | 5.1 | 5.1 | 5.1 | -0.01 (-0.20%) | 60 |
9 Jun 2020 | INR | 5.23 | 5.78 | 5.04 | 5.11 | 5.11 | -0.18 (-3.40%) | 5,930 |
8 Jun 2020 | INR | 5 | 5.3 | 5 | 5.29 | 5.29 | +0.45 (+9.30%) | 32,957 |