Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | INR | 82 | 83.2 | 81.2 | 82.1 | 82.1 | +2.6 (+3.27%) | 10,407 |
30 Jul 2020 | INR | 80.55 | 82.65 | 79 | 79.5 | 79.5 | -0.4 (-0.50%) | 17,829 |
29 Jul 2020 | INR | 80.25 | 82.1 | 79.75 | 79.9 | 79.9 | +0.7 (+0.88%) | 5,050 |
28 Jul 2020 | INR | 81.95 | 81.95 | 79 | 79.2 | 79.2 | -3.2 (-3.88%) | 5,722 |
27 Jul 2020 | INR | 84.8 | 84.95 | 82.1 | 82.4 | 82.4 | -2.7 (-3.17%) | 7,915 |
24 Jul 2020 | INR | 87 | 87 | 85 | 85.1 | 85.1 | -1.9 (-2.18%) | 2,027 |
23 Jul 2020 | INR | 90.3 | 92 | 79.7 | 87 | 87 | -4.25 (-4.66%) | 47,996 |
22 Jul 2020 | INR | 87.9 | 92.15 | 87.15 | 91.25 | 91.25 | +3.35 (+3.81%) | 17,479 |
21 Jul 2020 | INR | 92.5 | 93.25 | 87.75 | 87.9 | 87.9 | -2.35 (-2.60%) | 22,593 |
20 Jul 2020 | INR | 90 | 91.35 | 87.95 | 90.25 | 90.25 | +0.85 (+0.95%) | 18,616 |
17 Jul 2020 | INR | 88.5 | 90.5 | 88.5 | 89.4 | 89.4 | +0.55 (+0.62%) | 31,861 |
16 Jul 2020 | INR | 88.9 | 89.4 | 87.15 | 88.85 | 88.85 | +1.15 (+1.31%) | 3,490 |
15 Jul 2020 | INR | 88.65 | 88.75 | 87 | 87.7 | 87.7 | +0.05 (+0.06%) | 2,706 |
14 Jul 2020 | INR | 88.85 | 88.85 | 87.25 | 87.65 | 87.65 | -1.45 (-1.63%) | 920 |
13 Jul 2020 | INR | 89.2 | 90 | 88.75 | 89.1 | 89.1 | +0.75 (+0.85%) | 7,310 |
10 Jul 2020 | INR | 88.8 | 89.35 | 86.3 | 88.35 | 88.35 | -0.35 (-0.39%) | 6,314 |
9 Jul 2020 | INR | 89.8 | 90.25 | 88.5 | 88.7 | 88.7 | -0.6 (-0.67%) | 5,347 |
8 Jul 2020 | INR | 88.95 | 92.5 | 88.45 | 89.3 | 89.3 | +1.15 (+1.30%) | 39,453 |
7 Jul 2020 | INR | 87.8 | 89.65 | 86.7 | 88.15 | 88.15 | +0.7 (+0.80%) | 6,942 |
6 Jul 2020 | INR | 88.2 | 89.65 | 87.1 | 87.45 | 87.45 | +0.05 (+0.06%) | 10,774 |
3 Jul 2020 | INR | 86.8 | 87.55 | 86.3 | 87.4 | 87.4 | +1.45 (+1.69%) | 3,612 |
2 Jul 2020 | INR | 85.75 | 88.35 | 85.5 | 85.95 | 85.95 | +2.15 (+2.57%) | 4,034 |
1 Jul 2020 | INR | 85.85 | 85.85 | 83.3 | 83.8 | 83.8 | +0.05 (+0.06%) | 3,530 |
30 Jun 2020 | INR | 84.5 | 84.9 | 83.5 | 83.75 | 83.75 | 0.0 (0.0%) | 4,292 |
29 Jun 2020 | INR | 85.85 | 85.85 | 81.6 | 83.75 | 83.75 | -2.3 (-2.67%) | 6,440 |
26 Jun 2020 | INR | 87.5 | 87.9 | 86 | 86.05 | 86.05 | -0.9 (-1.04%) | 2,783 |
25 Jun 2020 | INR | 85.75 | 87.5 | 85.75 | 86.95 | 86.95 | +0.2 (+0.23%) | 1,002 |
24 Jun 2020 | INR | 90.9 | 92 | 86.35 | 86.75 | 86.75 | -2.8 (-3.13%) | 13,992 |
23 Jun 2020 | INR | 87.05 | 91.2 | 86.7 | 89.55 | 89.55 | +3.35 (+3.89%) | 25,201 |
22 Jun 2020 | INR | 86.25 | 87.5 | 83.6 | 86.2 | 86.2 | +1.55 (+1.83%) | 9,251 |