Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 56.7 | 57.5 | 56.3 | 56.9 | 56.9 | +0.9 (+1.61%) | 26,643 |
16 Jul 2020 | INR | 55.3 | 56.45 | 53.6 | 56 | 56 | +0.75 (+1.36%) | 39,258 |
15 Jul 2020 | INR | 58.25 | 58.75 | 54.7 | 55.25 | 55.25 | -2.15 (-3.75%) | 31,012 |
14 Jul 2020 | INR | 58 | 58.2 | 56.1 | 57.4 | 57.4 | -0.2 (-0.35%) | 52,816 |
13 Jul 2020 | INR | 56.5 | 59.3 | 56.5 | 57.6 | 57.6 | +0.8 (+1.41%) | 78,309 |
10 Jul 2020 | INR | 59 | 59.75 | 56.5 | 56.8 | 56.8 | -2.6 (-4.38%) | 72,294 |
9 Jul 2020 | INR | 60.7 | 60.7 | 58.8 | 59.4 | 59.4 | +0.75 (+1.28%) | 43,357 |
8 Jul 2020 | INR | 59.75 | 61.95 | 58.4 | 58.65 | 58.65 | -0.35 (-0.59%) | 294,896 |
7 Jul 2020 | INR | 59.75 | 61.8 | 58.5 | 59 | 59 | +2.8 (+4.98%) | 384,983 |
6 Jul 2020 | INR | 56 | 56.8 | 55.5 | 56.2 | 56.2 | +0.8 (+1.44%) | 147,785 |
3 Jul 2020 | INR | 54.85 | 56.1 | 54.25 | 55.4 | 55.4 | +1.2 (+2.21%) | 46,798 |
2 Jul 2020 | INR | 55.9 | 56.5 | 54 | 54.2 | 54.2 | -0.5 (-0.91%) | 45,924 |
1 Jul 2020 | INR | 52.8 | 56.5 | 52.8 | 54.7 | 54.7 | +2.2 (+4.19%) | 65,669 |
30 Jun 2020 | INR | 54.75 | 55.1 | 52.15 | 52.5 | 52.5 | -1 (-1.87%) | 74,070 |
29 Jun 2020 | INR | 56 | 57.45 | 53.1 | 53.5 | 53.5 | +0.15 (+0.28%) | 117,774 |
26 Jun 2020 | INR | 53.35 | 53.35 | 53 | 53.35 | 53.35 | +4.85 (+10.00%) | 17,879 |
25 Jun 2020 | INR | 46.05 | 49.2 | 46.05 | 48.5 | 48.5 | +0.7 (+1.46%) | 65,725 |
24 Jun 2020 | INR | 51.7 | 51.7 | 47.1 | 47.8 | 47.8 | -1.95 (-3.92%) | 99,209 |
23 Jun 2020 | INR | 52.05 | 53 | 48.95 | 49.75 | 49.75 | -0.6 (-1.19%) | 127,495 |
22 Jun 2020 | INR | 51 | 51.8 | 48.3 | 50.35 | 50.35 | +3.25 (+6.90%) | 123,131 |
19 Jun 2020 | INR | 46.9 | 49.75 | 44.6 | 47.1 | 47.1 | -1.5 (-3.09%) | 218,137 |
18 Jun 2020 | INR | 44.55 | 48.6 | 44 | 48.6 | 48.6 | +4.4 (+9.95%) | 158,503 |
17 Jun 2020 | INR | 41 | 44.85 | 40.5 | 44.2 | 44.2 | +3.4 (+8.33%) | 200,966 |
16 Jun 2020 | INR | 42 | 42.75 | 40.55 | 40.8 | 40.8 | -0.65 (-1.57%) | 25,302 |
15 Jun 2020 | INR | 41.6 | 42.5 | 41 | 41.45 | 41.45 | 0.0 (0.0%) | 17,827 |
12 Jun 2020 | INR | 40.1 | 41.7 | 39 | 41.45 | 41.45 | -0.65 (-1.54%) | 48,225 |
11 Jun 2020 | INR | 42.6 | 44 | 41.85 | 42.1 | 42.1 | -0.6 (-1.41%) | 18,510 |
10 Jun 2020 | INR | 42.55 | 43.6 | 42.05 | 42.7 | 42.7 | +0.45 (+1.07%) | 34,637 |
9 Jun 2020 | INR | 44 | 44.1 | 41.9 | 42.25 | 42.25 | -1.5 (-3.43%) | 31,815 |
8 Jun 2020 | INR | 44.8 | 45.55 | 43.5 | 43.75 | 43.75 | +0.25 (+0.57%) | 35,393 |