Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 113 | 116.1 | 109.05 | 111.15 | 111.15 | +0.35 (+0.32%) | 51,133 |
16 Jul 2020 | INR | 115.6 | 116.5 | 109.95 | 110.8 | 110.8 | -4.9 (-4.24%) | 55,389 |
15 Jul 2020 | INR | 122.5 | 123.9 | 115.55 | 115.7 | 115.7 | -5.9 (-4.85%) | 41,962 |
14 Jul 2020 | INR | 128 | 128 | 121.6 | 121.6 | 121.6 | -6.4 (-5%) | 51,377 |
13 Jul 2020 | INR | 132.25 | 133.9 | 126.5 | 128 | 128 | -2.65 (-2.03%) | 161,083 |
10 Jul 2020 | INR | 125.55 | 135.6 | 125.55 | 130.65 | 130.65 | -1.4 (-1.06%) | 227,326 |
9 Jul 2020 | INR | 129.2 | 132.35 | 125 | 132.05 | 132.05 | +6 (+4.76%) | 419,013 |
8 Jul 2020 | INR | 122 | 126.5 | 122 | 126.05 | 126.05 | +5.55 (+4.61%) | 649,636 |
7 Jul 2020 | INR | 118 | 121.65 | 114.5 | 120.5 | 120.5 | +4.6 (+3.97%) | 88,275 |
6 Jul 2020 | INR | 113.75 | 118.75 | 110 | 115.9 | 115.9 | +2.15 (+1.89%) | 188,550 |
3 Jul 2020 | INR | 119 | 121.5 | 113 | 113.75 | 113.75 | -4.95 (-4.17%) | 130,040 |
2 Jul 2020 | INR | 120 | 125.4 | 117.5 | 118.7 | 118.7 | -0.75 (-0.63%) | 99,973 |
1 Jul 2020 | INR | 118.05 | 123.95 | 114 | 119.45 | 119.45 | +1.4 (+1.19%) | 319,437 |
30 Jun 2020 | INR | 120.5 | 121.4 | 111.2 | 118.05 | 118.05 | +2.15 (+1.86%) | 134,129 |
29 Jun 2020 | INR | 116.15 | 116.15 | 105.15 | 115.9 | 115.9 | +5.25 (+4.74%) | 741,803 |
26 Jun 2020 | INR | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | +5.25 (+4.98%) | 9,033 |
25 Jun 2020 | INR | 100.3 | 105.4 | 96.3 | 105.4 | 105.4 | +5 (+4.98%) | 65,159 |
24 Jun 2020 | INR | 102.25 | 102.25 | 95.5 | 100.4 | 100.4 | +3 (+3.08%) | 711,196 |
23 Jun 2020 | INR | 97.4 | 97.4 | 97.4 | 97.4 | 97.4 | +4.6 (+4.96%) | 516,542 |
22 Jun 2020 | INR | 92.8 | 92.8 | 92.7 | 92.8 | 92.8 | +4.4 (+4.98%) | 426,880 |
19 Jun 2020 | INR | 85.4 | 88.4 | 85.4 | 88.4 | 88.4 | +4.2 (+4.99%) | 171,050 |
18 Jun 2020 | INR | 82.5 | 84.2 | 80.05 | 84.2 | 84.2 | +4 (+4.99%) | 55,850 |
17 Jun 2020 | INR | 78.25 | 82.8 | 78.25 | 80.2 | 80.2 | -1.15 (-1.41%) | 51,800 |
16 Jun 2020 | INR | 87 | 88.55 | 81.25 | 81.35 | 81.35 | -4.15 (-4.85%) | 91,626 |
15 Jun 2020 | INR | 85.55 | 89 | 83.05 | 85.5 | 85.5 | +0.05 (+0.06%) | 38,366 |
12 Jun 2020 | INR | 86.85 | 87.7 | 83.75 | 85.45 | 85.45 | -2.7 (-3.06%) | 188,162 |
11 Jun 2020 | INR | 94.3 | 95.45 | 87.45 | 88.15 | 88.15 | -3.45 (-3.77%) | 88,333 |
10 Jun 2020 | INR | 89 | 91.6 | 87 | 91.6 | 91.6 | +4.35 (+4.99%) | 118,833 |
9 Jun 2020 | INR | 91.15 | 91.6 | 85 | 87.25 | 87.25 | 0.0 (0.0%) | 115,954 |
8 Jun 2020 | INR | 86 | 87.25 | 83.7 | 87.25 | 87.25 | +4.15 (+4.99%) | 125,175 |