Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 54.7 | 54.7 | 51.05 | 51.95 | 51.95 | -1.35 (-2.53%) | 48,256 |
16 Jul 2020 | INR | 57.4 | 57.4 | 53.3 | 53.3 | 53.3 | -2.8 (-4.99%) | 112,115 |
15 Jul 2020 | INR | 55.9 | 56.4 | 53.4 | 56.1 | 56.1 | +2.35 (+4.37%) | 396,131 |
14 Jul 2020 | INR | 53.7 | 53.75 | 52.5 | 53.75 | 53.75 | +2.55 (+4.98%) | 302,625 |
13 Jul 2020 | INR | 50.8 | 51.2 | 50.4 | 51.2 | 51.2 | +2.4 (+4.92%) | 220,522 |
10 Jul 2020 | INR | 50.8 | 50.8 | 47.4 | 48.8 | 48.8 | +0.4 (+0.83%) | 83,435 |
9 Jul 2020 | INR | 50 | 50.65 | 47.8 | 48.4 | 48.4 | -1.45 (-2.91%) | 67,656 |
8 Jul 2020 | INR | 50.7 | 50.7 | 49.05 | 49.85 | 49.85 | +1.55 (+3.21%) | 102,718 |
7 Jul 2020 | INR | 46.95 | 48.3 | 45.35 | 48.3 | 48.3 | +2.3 (+5.00%) | 29,148 |
6 Jul 2020 | INR | 46 | 47.4 | 45.9 | 46 | 46 | +0.45 (+0.99%) | 620,669 |
3 Jul 2020 | INR | 46.8 | 47 | 45.3 | 45.55 | 45.55 | -0.45 (-0.98%) | 15,267 |
2 Jul 2020 | INR | 45.05 | 46.25 | 44.6 | 46 | 46 | +1.65 (+3.72%) | 41,622 |
1 Jul 2020 | INR | 46.8 | 46.8 | 43 | 44.35 | 44.35 | -0.8 (-1.77%) | 14,875 |
30 Jun 2020 | INR | 46.25 | 46.7 | 45 | 45.15 | 45.15 | -1.15 (-2.48%) | 21,815 |
29 Jun 2020 | INR | 46.15 | 50 | 46 | 46.3 | 46.3 | -2.1 (-4.34%) | 93,580 |
26 Jun 2020 | INR | 48.9 | 50.4 | 47.55 | 48.4 | 48.4 | +0.4 (+0.83%) | 28,865 |
25 Jun 2020 | INR | 50.7 | 50.7 | 47.25 | 48 | 48 | -1.6 (-3.23%) | 20,223 |
24 Jun 2020 | INR | 49.1 | 49.85 | 47.6 | 49.6 | 49.6 | +2.1 (+4.42%) | 107,816 |
23 Jun 2020 | INR | 46.95 | 47.7 | 46 | 47.5 | 47.5 | +2.05 (+4.51%) | 35,581 |
22 Jun 2020 | INR | 44.8 | 45.65 | 44.65 | 45.45 | 45.45 | +1.95 (+4.48%) | 25,022 |
19 Jun 2020 | INR | 44.5 | 44.55 | 42.9 | 43.5 | 43.5 | +0.55 (+1.28%) | 22,836 |
18 Jun 2020 | INR | 41.75 | 43.8 | 41 | 42.95 | 42.95 | +1.2 (+2.87%) | 62,427 |
17 Jun 2020 | INR | 41.25 | 42.8 | 40.85 | 41.75 | 41.75 | -0.75 (-1.76%) | 782,940 |
16 Jun 2020 | INR | 41.05 | 43.25 | 39.55 | 42.5 | 42.5 | +1.3 (+3.16%) | 74,209 |
15 Jun 2020 | INR | 43.4 | 44.4 | 40.8 | 41.2 | 41.2 | -1.7 (-3.96%) | 30,264 |
12 Jun 2020 | INR | 43 | 43.7 | 42.6 | 42.9 | 42.9 | -1.9 (-4.24%) | 73,013 |
11 Jun 2020 | INR | 45.4 | 46.75 | 44.1 | 44.8 | 44.8 | -0.6 (-1.32%) | 24,649 |
10 Jun 2020 | INR | 46.9 | 46.9 | 44.15 | 45.4 | 45.4 | 0.0 (0.0%) | 17,328 |
9 Jun 2020 | INR | 47.65 | 47.65 | 43.15 | 45.4 | 45.4 | 0.0 (0.0%) | 88,407 |
8 Jun 2020 | INR | 43.7 | 45.4 | 43.7 | 45.4 | 45.4 | +2.15 (+4.97%) | 13,583 |