Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 26.75 | 27 | 25.2 | 26.75 | 26.75 | +1.5 (+5.94%) | 25,250 |
16 Jul 2020 | INR | 25.7 | 25.95 | 24.05 | 25.25 | 25.25 | -0.5 (-1.94%) | 15,854 |
15 Jul 2020 | INR | 26.5 | 26.9 | 25.1 | 25.75 | 25.75 | -0.35 (-1.34%) | 23,904 |
14 Jul 2020 | INR | 25.65 | 27.4 | 25.65 | 26.1 | 26.1 | -0.65 (-2.43%) | 21,137 |
13 Jul 2020 | INR | 26.25 | 27.8 | 26.25 | 26.75 | 26.75 | +0.5 (+1.90%) | 35,459 |
10 Jul 2020 | INR | 27.3 | 27.3 | 25.15 | 26.25 | 26.25 | -0.6 (-2.23%) | 32,325 |
9 Jul 2020 | INR | 26.6 | 27.45 | 26.1 | 26.85 | 26.85 | +0.2 (+0.75%) | 30,020 |
8 Jul 2020 | INR | 27.9 | 28.6 | 26 | 26.65 | 26.65 | -0.85 (-3.09%) | 61,292 |
7 Jul 2020 | INR | 29 | 29.3 | 27.1 | 27.5 | 27.5 | -0.75 (-2.65%) | 45,375 |
6 Jul 2020 | INR | 28.4 | 29 | 27.5 | 28.25 | 28.25 | +0.8 (+2.91%) | 81,156 |
3 Jul 2020 | INR | 27.4 | 27.9 | 26.5 | 27.45 | 27.45 | +0.8 (+3.00%) | 26,813 |
2 Jul 2020 | INR | 27 | 27.25 | 26 | 26.65 | 26.65 | -0.5 (-1.84%) | 61,280 |
1 Jul 2020 | INR | 29.4 | 29.4 | 26.3 | 27.15 | 27.15 | -0.95 (-3.38%) | 53,263 |
30 Jun 2020 | INR | 30.4 | 30.9 | 27.75 | 28.1 | 28.1 | -1.35 (-4.58%) | 53,272 |
29 Jun 2020 | INR | 31.9 | 31.9 | 28 | 29.45 | 29.45 | -0.8 (-2.64%) | 130,989 |
26 Jun 2020 | INR | 27.65 | 31 | 27.1 | 30.25 | 30.25 | +3.3 (+12.24%) | 278,583 |
25 Jun 2020 | INR | 28 | 28 | 26 | 26.95 | 26.95 | +1.4 (+5.48%) | 56,526 |
24 Jun 2020 | INR | 25.75 | 26.45 | 25 | 25.55 | 25.55 | -0.8 (-3.04%) | 46,307 |
23 Jun 2020 | INR | 26.7 | 27 | 25.5 | 26.35 | 26.35 | -0.05 (-0.19%) | 20,234 |
22 Jun 2020 | INR | 26.7 | 27.25 | 26.05 | 26.4 | 26.4 | -0.25 (-0.94%) | 34,472 |
19 Jun 2020 | INR | 27.25 | 28 | 25 | 26.65 | 26.65 | +0.25 (+0.95%) | 29,459 |
18 Jun 2020 | INR | 25.5 | 27.5 | 24.8 | 26.4 | 26.4 | +0.9 (+3.53%) | 57,120 |
17 Jun 2020 | INR | 26.35 | 26.35 | 25 | 25.5 | 25.5 | -0.1 (-0.39%) | 21,546 |
16 Jun 2020 | INR | 26.8 | 26.85 | 24.65 | 25.6 | 25.6 | +0.05 (+0.20%) | 78,040 |
15 Jun 2020 | INR | 25.1 | 26 | 25.1 | 25.55 | 25.55 | +0.45 (+1.79%) | 41,435 |
12 Jun 2020 | INR | 22.35 | 26 | 21.2 | 25.1 | 25.1 | +1.1 (+4.58%) | 68,454 |
11 Jun 2020 | INR | 25.95 | 25.95 | 23.25 | 24 | 24 | -1.35 (-5.33%) | 51,501 |
10 Jun 2020 | INR | 26.8 | 27.3 | 24.8 | 25.35 | 25.35 | -1.25 (-4.70%) | 78,783 |
9 Jun 2020 | INR | 28.45 | 28.5 | 25 | 26.6 | 26.6 | -0.55 (-2.03%) | 175,329 |
8 Jun 2020 | INR | 24.35 | 27.95 | 24.35 | 27.15 | 27.15 | +3.05 (+12.66%) | 169,319 |