Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | INR | 5.99 | 6.15 | 5.86 | 6.08 | 6.08 | +0.18 (+3.05%) | 78,575 |
20 Jul 2020 | INR | 5.83 | 5.97 | 5.83 | 5.9 | 5.9 | +0.02 (+0.34%) | 29,186 |
17 Jul 2020 | INR | 5.92 | 5.92 | 5.7 | 5.88 | 5.88 | -0.02 (-0.34%) | 47,743 |
16 Jul 2020 | INR | 6.3 | 6.3 | 5.84 | 5.9 | 5.9 | -0.1 (-1.67%) | 15,065 |
15 Jul 2020 | INR | 6.28 | 6.28 | 5.95 | 6 | 6 | +0.01 (+0.17%) | 32,788 |
14 Jul 2020 | INR | 6 | 6.13 | 5.89 | 5.99 | 5.99 | -0.16 (-2.60%) | 31,916 |
13 Jul 2020 | INR | 6.12 | 6.25 | 6.09 | 6.15 | 6.15 | -0.02 (-0.32%) | 110,773 |
10 Jul 2020 | INR | 6.01 | 6.39 | 6.01 | 6.17 | 6.17 | -0.11 (-1.75%) | 48,474 |
9 Jul 2020 | INR | 6.8 | 6.8 | 6.17 | 6.28 | 6.28 | -0.21 (-3.24%) | 140,729 |
8 Jul 2020 | INR | 6.1 | 6.7 | 6.1 | 6.49 | 6.49 | +0.1 (+1.56%) | 205,166 |
7 Jul 2020 | INR | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.33 (-4.91%) | 96,211 |
6 Jul 2020 | INR | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.35 (-4.95%) | 13,820 |
3 Jul 2020 | INR | 7.74 | 7.74 | 7.07 | 7.07 | 7.07 | -0.37 (-4.97%) | 73,779 |
2 Jul 2020 | INR | 7.45 | 7.45 | 7.21 | 7.44 | 7.44 | +0.34 (+4.79%) | 489,910 |
1 Jul 2020 | INR | 7.21 | 7.21 | 6.94 | 7.1 | 7.1 | +0.23 (+3.35%) | 858,361 |
30 Jun 2020 | INR | 6.87 | 6.87 | 6.64 | 6.87 | 6.87 | +0.32 (+4.89%) | 711,376 |
29 Jun 2020 | INR | 6.35 | 6.55 | 5.97 | 6.55 | 6.55 | +0.31 (+4.97%) | 214,540 |
26 Jun 2020 | INR | 6.36 | 6.52 | 5.9 | 6.24 | 6.24 | +0.03 (+0.48%) | 92,047 |
25 Jun 2020 | INR | 6.05 | 6.39 | 6.04 | 6.21 | 6.21 | +0.06 (+0.98%) | 98,884 |
24 Jun 2020 | INR | 6.36 | 6.36 | 6.07 | 6.15 | 6.15 | -0.23 (-3.61%) | 81,989 |
23 Jun 2020 | INR | 6.66 | 6.66 | 6.3 | 6.38 | 6.38 | +0.03 (+0.47%) | 75,009 |
22 Jun 2020 | INR | 6.5 | 6.5 | 6.24 | 6.35 | 6.35 | -0.04 (-0.63%) | 141,941 |
19 Jun 2020 | INR | 6.51 | 6.51 | 6.21 | 6.39 | 6.39 | +0.11 (+1.75%) | 44,774 |
18 Jun 2020 | INR | 6.34 | 6.35 | 6.01 | 6.28 | 6.28 | +0.23 (+3.80%) | 88,400 |
17 Jun 2020 | INR | 6.09 | 6.26 | 5.94 | 6.05 | 6.05 | -0.08 (-1.31%) | 97,949 |
16 Jun 2020 | INR | 6.62 | 6.62 | 6.09 | 6.13 | 6.13 | -0.18 (-2.85%) | 21,603 |
15 Jun 2020 | INR | 6.3 | 6.31 | 5.99 | 6.31 | 6.31 | +0.3 (+4.99%) | 55,682 |
12 Jun 2020 | INR | 6 | 6.11 | 5.81 | 6.01 | 6.01 | -0.1 (-1.64%) | 126,516 |
11 Jun 2020 | INR | 6.7 | 6.7 | 6.11 | 6.11 | 6.11 | -0.32 (-4.98%) | 127,113 |
10 Jun 2020 | INR | 6.43 | 6.43 | 5.94 | 6.43 | 6.43 | +0.3 (+4.89%) | 188,751 |