Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 51.9 | 52.35 | 48.25 | 52.25 | 52.25 | +2.35 (+4.71%) | 13,809 |
16 Jul 2020 | INR | 49 | 49.9 | 48.65 | 49.9 | 49.9 | +2.35 (+4.94%) | 4,153 |
15 Jul 2020 | INR | 46.75 | 47.8 | 45.6 | 47.55 | 47.55 | +2 (+4.39%) | 7,305 |
14 Jul 2020 | INR | 46.9 | 46.9 | 44.45 | 45.55 | 45.55 | -1.2 (-2.57%) | 687 |
13 Jul 2020 | INR | 48.5 | 48.5 | 46.1 | 46.75 | 46.75 | -1.25 (-2.60%) | 1,540 |
10 Jul 2020 | INR | 49.35 | 49.55 | 48 | 48 | 48 | -0.65 (-1.34%) | 1,861 |
9 Jul 2020 | INR | 48.2 | 50 | 48 | 48.65 | 48.65 | +0.8 (+1.67%) | 2,461 |
8 Jul 2020 | INR | 49.5 | 49.5 | 47.55 | 47.85 | 47.85 | -1.6 (-3.24%) | 5,894 |
7 Jul 2020 | INR | 48.75 | 49.55 | 48.55 | 49.45 | 49.45 | +1.3 (+2.70%) | 249 |
6 Jul 2020 | INR | 49 | 49.9 | 48 | 48.15 | 48.15 | +0.6 (+1.26%) | 6,092 |
3 Jul 2020 | INR | 48.5 | 49 | 47.1 | 47.55 | 47.55 | -1.7 (-3.45%) | 2,254 |
2 Jul 2020 | INR | 49.65 | 49.65 | 48.8 | 49.25 | 49.25 | +0.7 (+1.44%) | 517 |
1 Jul 2020 | INR | 47.95 | 49 | 47 | 48.55 | 48.55 | +0.55 (+1.15%) | 737 |
30 Jun 2020 | INR | 48.2 | 48.8 | 47 | 48 | 48 | -0.55 (-1.13%) | 398 |
29 Jun 2020 | INR | 48.95 | 49.85 | 47.4 | 48.55 | 48.55 | -1.3 (-2.61%) | 3,105 |
26 Jun 2020 | INR | 50 | 51 | 48.65 | 49.85 | 49.85 | +0.25 (+0.50%) | 2,830 |
25 Jun 2020 | INR | 50.05 | 51.6 | 48.6 | 49.6 | 49.6 | -0.55 (-1.10%) | 2,530 |
24 Jun 2020 | INR | 51 | 52.95 | 49.3 | 50.15 | 50.15 | -0.45 (-0.89%) | 14,933 |
23 Jun 2020 | INR | 49.25 | 50.6 | 46.3 | 50.6 | 50.6 | +2.4 (+4.98%) | 9,393 |
22 Jun 2020 | INR | 50 | 51.5 | 48 | 48.2 | 48.2 | -0.9 (-1.83%) | 6,274 |
19 Jun 2020 | INR | 47 | 49.2 | 47 | 49.1 | 49.1 | +2.2 (+4.69%) | 7,508 |
18 Jun 2020 | INR | 47.25 | 47.3 | 45 | 46.9 | 46.9 | +1.65 (+3.65%) | 4,086 |
17 Jun 2020 | INR | 45.3 | 47.75 | 45.25 | 45.25 | 45.25 | -2.35 (-4.94%) | 3,614 |
16 Jun 2020 | INR | 46.25 | 48.55 | 45 | 47.6 | 47.6 | +1.35 (+2.92%) | 8,284 |
15 Jun 2020 | INR | 47 | 48.2 | 45.1 | 46.25 | 46.25 | -1.2 (-2.53%) | 3,211 |
12 Jun 2020 | INR | 47.65 | 48.6 | 46.45 | 47.45 | 47.45 | -1.4 (-2.87%) | 2,040 |
11 Jun 2020 | INR | 52 | 52.35 | 48.65 | 48.85 | 48.85 | -2.25 (-4.40%) | 985 |
10 Jun 2020 | INR | 51.3 | 51.35 | 50.05 | 51.1 | 51.1 | -0.8 (-1.54%) | 835 |
9 Jun 2020 | INR | 54.15 | 56.7 | 51.35 | 51.9 | 51.9 | -2.15 (-3.98%) | 7,054 |
8 Jun 2020 | INR | 52.85 | 54.05 | 52.85 | 54.05 | 54.05 | +2.55 (+4.95%) | 1,799 |