Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 82.95 | 82.95 | 80.15 | 81.05 | 81.05 | +0.9 (+1.12%) | 12,274 |
16 Jul 2020 | INR | 81.5 | 81.5 | 78.7 | 80.15 | 80.15 | -2.55 (-3.08%) | 8,223 |
15 Jul 2020 | INR | 82.1 | 83.35 | 81.7 | 82.7 | 82.7 | +1.35 (+1.66%) | 10,960 |
14 Jul 2020 | INR | 83.1 | 83.1 | 81 | 81.35 | 81.35 | -1.4 (-1.69%) | 13,891 |
13 Jul 2020 | INR | 83.5 | 83.5 | 81.7 | 82.75 | 82.75 | +0.25 (+0.30%) | 19,211 |
10 Jul 2020 | INR | 82.65 | 83.1 | 80.2 | 82.5 | 82.5 | -0.3 (-0.36%) | 8,180 |
9 Jul 2020 | INR | 82.2 | 83.9 | 82.05 | 82.8 | 82.8 | +1.2 (+1.47%) | 38,129 |
8 Jul 2020 | INR | 85.05 | 86.1 | 80.85 | 81.6 | 81.6 | -2.95 (-3.49%) | 27,395 |
7 Jul 2020 | INR | 82 | 89.4 | 82 | 84.55 | 84.55 | +5.45 (+6.89%) | 226,048 |
6 Jul 2020 | INR | 78.6 | 79.7 | 78.25 | 79.1 | 79.1 | +1.25 (+1.61%) | 3,076,778 |
3 Jul 2020 | INR | 79 | 79.1 | 77.55 | 77.85 | 77.85 | -1.15 (-1.46%) | 11,417 |
2 Jul 2020 | INR | 75.15 | 80.1 | 75.15 | 79 | 79 | +2.45 (+3.20%) | 22,903 |
1 Jul 2020 | INR | 76 | 78 | 75.9 | 76.55 | 76.55 | +0.65 (+0.86%) | 12,913 |
30 Jun 2020 | INR | 74.6 | 76.9 | 74 | 75.9 | 75.9 | 0.0 (0.0%) | 32,857 |
29 Jun 2020 | INR | 79.7 | 80.5 | 72.6 | 75.9 | 75.9 | -2.2 (-2.82%) | 45,453 |
26 Jun 2020 | INR | 81.5 | 90 | 77.6 | 78.1 | 78.1 | -1.4 (-1.76%) | 4,883,284 |
25 Jun 2020 | INR | 76.1 | 80.5 | 76 | 79.5 | 79.5 | +2.45 (+3.18%) | 16,926 |
24 Jun 2020 | INR | 76.05 | 81.65 | 76 | 77.05 | 77.05 | +0.5 (+0.65%) | 98,225 |
23 Jun 2020 | INR | 74.1 | 79 | 73.5 | 76.55 | 76.55 | +2.85 (+3.87%) | 25,295 |
22 Jun 2020 | INR | 74 | 76.25 | 73.5 | 73.7 | 73.7 | -0.8 (-1.07%) | 27,529 |
19 Jun 2020 | INR | 75.2 | 76.3 | 73.95 | 74.5 | 74.5 | -0.35 (-0.47%) | 42,287 |
18 Jun 2020 | INR | 75.9 | 77.35 | 74.55 | 74.85 | 74.85 | +0.7 (+0.94%) | 18,706 |
17 Jun 2020 | INR | 76.45 | 78.25 | 73.5 | 74.15 | 74.15 | -2.3 (-3.01%) | 26,197 |
16 Jun 2020 | INR | 76.95 | 79 | 76.25 | 76.45 | 76.45 | -0.45 (-0.59%) | 21,114 |
15 Jun 2020 | INR | 76 | 78.15 | 76 | 76.9 | 76.9 | +1.65 (+2.19%) | 34,488 |
12 Jun 2020 | INR | 75.25 | 75.95 | 71.9 | 75.25 | 75.25 | +0.15 (+0.20%) | 3,036,325 |
11 Jun 2020 | INR | 73.7 | 76.7 | 72 | 75.1 | 75.1 | +3.6 (+5.03%) | 67,558 |
10 Jun 2020 | INR | 67.25 | 72 | 67.25 | 71.5 | 71.5 | +5.45 (+8.25%) | 178,006 |
9 Jun 2020 | INR | 68.05 | 69 | 64 | 66.05 | 66.05 | -0.7 (-1.05%) | 26,800 |
8 Jun 2020 | INR | 65.2 | 70 | 64.55 | 66.75 | 66.75 | +3.85 (+6.12%) | 56,290 |