Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 2.8 | 2.85 | 2.66 | 2.8 | 2.8 | +0.01 (+0.36%) | 10,301 |
16 Jul 2020 | INR | 2.76 | 2.79 | 2.76 | 2.79 | 2.79 | -0.11 (-3.79%) | 24,175 |
15 Jul 2020 | INR | 2.94 | 2.94 | 2.9 | 2.9 | 2.9 | -0.15 (-4.92%) | 652 |
14 Jul 2020 | INR | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
13 Jul 2020 | INR | 3.05 | 3.05 | 3 | 3.05 | 3.05 | -0.05 (-1.61%) | 6,450 |
10 Jul 2020 | INR | 3.1 | 3.42 | 3.1 | 3.1 | 3.1 | -0.16 (-4.91%) | 19,904 |
9 Jul 2020 | INR | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.17 (-4.96%) | 2,221 |
8 Jul 2020 | INR | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.18 (-4.99%) | 16,997 |
7 Jul 2020 | INR | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.19 (-5%) | 2,331 |
6 Jul 2020 | INR | 4 | 4 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 5,925 |
3 Jul 2020 | INR | 3.98 | 4.36 | 3.96 | 4 | 4 | -0.16 (-3.85%) | 48,268 |
2 Jul 2020 | INR | 4.31 | 4.31 | 3.91 | 4.16 | 4.16 | +0.05 (+1.22%) | 53,482 |
1 Jul 2020 | INR | 4.11 | 4.11 | 3.73 | 4.11 | 4.11 | +0.19 (+4.85%) | 44,352 |
30 Jun 2020 | INR | 3.99 | 4.08 | 3.8 | 3.92 | 3.92 | +0.03 (+0.77%) | 68,540 |
29 Jun 2020 | INR | 3.9 | 3.9 | 3.54 | 3.89 | 3.89 | +0.17 (+4.57%) | 164,143 |
26 Jun 2020 | INR | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | +0.17 (+4.79%) | 27,036 |
25 Jun 2020 | INR | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | +0.16 (+4.72%) | 4,365 |
24 Jun 2020 | INR | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | +0.16 (+4.95%) | 14,414 |
23 Jun 2020 | INR | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | +0.15 (+4.87%) | 6,600 |
22 Jun 2020 | INR | 3 | 3.08 | 3 | 3.08 | 3.08 | +0.14 (+4.76%) | 10,651 |
19 Jun 2020 | INR | 2.93 | 2.94 | 2.66 | 2.94 | 2.94 | +0.14 (+5.00%) | 19,931 |
18 Jun 2020 | INR | 2.83 | 2.83 | 2.61 | 2.8 | 2.8 | +0.1 (+3.70%) | 3,631 |
17 Jun 2020 | INR | 2.48 | 2.7 | 2.48 | 2.7 | 2.7 | +0.11 (+4.25%) | 4,024 |
16 Jun 2020 | INR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | +0.12 (+4.86%) | 5,959 |
15 Jun 2020 | INR | 2.5 | 2.5 | 2.47 | 2.47 | 2.47 | -0.03 (-1.20%) | 2,450 |
12 Jun 2020 | INR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 4,350 |
11 Jun 2020 | INR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | +0.11 (+4.60%) | 1,755 |
10 Jun 2020 | INR | 2.37 | 2.39 | 2.21 | 2.39 | 2.39 | +0.11 (+4.82%) | 3,050 |
9 Jun 2020 | INR | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | +0.1 (+4.59%) | 100 |
8 Jun 2020 | INR | 2.3 | 2.34 | 2.12 | 2.18 | 2.18 | -0.05 (-2.24%) | 7,775 |