Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 31.5 | 33 | 31.4 | 31.55 | 31.55 | +1.45 (+4.82%) | 10,060 |
16 Jul 2020 | INR | 32.95 | 34.8 | 30.05 | 30.1 | 30.1 | -1.95 (-6.08%) | 9,691 |
15 Jul 2020 | INR | 33.85 | 34.8 | 30.75 | 32.05 | 32.05 | -0.3 (-0.93%) | 4,557 |
14 Jul 2020 | INR | 33.1 | 33.1 | 31.4 | 32.35 | 32.35 | -2.05 (-5.96%) | 8,370 |
13 Jul 2020 | INR | 33.95 | 35.45 | 33.4 | 34.4 | 34.4 | +2.45 (+7.67%) | 15,393 |
10 Jul 2020 | INR | 31.5 | 31.95 | 31.5 | 31.95 | 31.95 | +0.75 (+2.40%) | 289 |
9 Jul 2020 | INR | 34.55 | 34.55 | 31.1 | 31.2 | 31.2 | +0.25 (+0.81%) | 310 |
8 Jul 2020 | INR | 30.25 | 33 | 30.25 | 30.95 | 30.95 | +0.45 (+1.48%) | 905 |
7 Jul 2020 | INR | 30.25 | 30.6 | 30 | 30.5 | 30.5 | -0.45 (-1.45%) | 2,094 |
6 Jul 2020 | INR | 30.7 | 30.95 | 30.6 | 30.95 | 30.95 | +0.35 (+1.14%) | 310 |
3 Jul 2020 | INR | 32.2 | 32.2 | 30.6 | 30.6 | 30.6 | -0.35 (-1.13%) | 4,283 |
2 Jul 2020 | INR | 31.75 | 32.95 | 30.7 | 30.95 | 30.95 | -0.7 (-2.21%) | 1,106 |
1 Jul 2020 | INR | 33 | 33 | 30.8 | 31.65 | 31.65 | -1.35 (-4.09%) | 4,806 |
30 Jun 2020 | INR | 33.25 | 35 | 31.25 | 33 | 33 | 0.0 (0.0%) | 9,575 |
29 Jun 2020 | INR | 33.75 | 34.9 | 33 | 33 | 33 | -1.5 (-4.35%) | 1,668 |
26 Jun 2020 | INR | 38 | 38.95 | 34.5 | 34.5 | 34.5 | -2 (-5.48%) | 4,393 |
25 Jun 2020 | INR | 39.5 | 39.5 | 35.75 | 36.5 | 36.5 | -4 (-9.88%) | 38,672 |
24 Jun 2020 | INR | 36.1 | 40.65 | 35 | 40.5 | 40.5 | +6.6 (+19.47%) | 48,163 |
23 Jun 2020 | INR | 29.1 | 34.6 | 29.05 | 33.9 | 33.9 | +4.3 (+14.53%) | 20,591 |
22 Jun 2020 | INR | 27.25 | 29.85 | 27.25 | 29.6 | 29.6 | +0.05 (+0.17%) | 112 |
19 Jun 2020 | INR | 29.15 | 31.9 | 28.2 | 29.55 | 29.55 | -0.65 (-2.15%) | 2,701 |
18 Jun 2020 | INR | 27.9 | 30.95 | 27.9 | 30.2 | 30.2 | +1.2 (+4.14%) | 972 |
17 Jun 2020 | INR | 27.9 | 29 | 27.9 | 29 | 29 | 0.0 (0.0%) | 152 |
16 Jun 2020 | INR | 28.65 | 29.5 | 28.65 | 29 | 29 | +0.5 (+1.75%) | 3,305 |
15 Jun 2020 | INR | 29.6 | 29.6 | 28.45 | 28.5 | 28.5 | -1.1 (-3.72%) | 148 |
12 Jun 2020 | INR | 28.25 | 29.65 | 28.2 | 29.6 | 29.6 | +0.8 (+2.78%) | 2,484 |
11 Jun 2020 | INR | 30.25 | 30.25 | 28.7 | 28.8 | 28.8 | -1.45 (-4.79%) | 1,083 |
10 Jun 2020 | INR | 27.4 | 31 | 27.4 | 30.25 | 30.25 | +2.1 (+7.46%) | 8,018 |
9 Jun 2020 | INR | 28 | 29 | 28 | 28.15 | 28.15 | +0.15 (+0.54%) | 177 |
8 Jun 2020 | INR | 29 | 29.45 | 28 | 28 | 28 | 0.0 (0.0%) | 4,820 |