Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 46.45 | 48.45 | 46.35 | 47.1 | 47.1 | +0.85 (+1.84%) | 19,129 |
16 Jul 2020 | INR | 45.45 | 47.2 | 44.45 | 46.25 | 46.25 | +0.05 (+0.11%) | 24,586 |
15 Jul 2020 | INR | 46.5 | 49.3 | 45.45 | 46.2 | 46.2 | -0.2 (-0.43%) | 32,366 |
14 Jul 2020 | INR | 46.55 | 48.5 | 45.2 | 46.4 | 46.4 | +0.2 (+0.43%) | 32,483 |
13 Jul 2020 | INR | 46.05 | 47.85 | 45.7 | 46.2 | 46.2 | +0.15 (+0.33%) | 8,242 |
10 Jul 2020 | INR | 46.75 | 47 | 45.7 | 46.05 | 46.05 | -0.8 (-1.71%) | 6,918 |
9 Jul 2020 | INR | 47.2 | 49 | 45.75 | 46.85 | 46.85 | +0.4 (+0.86%) | 29,204 |
8 Jul 2020 | INR | 46.4 | 47.8 | 45.5 | 46.45 | 46.45 | +0.05 (+0.11%) | 18,115 |
7 Jul 2020 | INR | 44.35 | 48 | 44.35 | 46.4 | 46.4 | +2.75 (+6.30%) | 57,392 |
6 Jul 2020 | INR | 44.75 | 44.9 | 43.5 | 43.65 | 43.65 | -0.75 (-1.69%) | 11,789 |
3 Jul 2020 | INR | 46.45 | 46.95 | 43.8 | 44.4 | 44.4 | -1.5 (-3.27%) | 21,843 |
2 Jul 2020 | INR | 44.05 | 47.7 | 44.05 | 45.9 | 45.9 | +3.65 (+8.64%) | 30,739 |
1 Jul 2020 | INR | 42.15 | 42.5 | 41.25 | 42.25 | 42.25 | +0.25 (+0.60%) | 5,761 |
30 Jun 2020 | INR | 42.75 | 51 | 42 | 42 | 42 | -0.7 (-1.64%) | 5,338 |
29 Jun 2020 | INR | 45.8 | 46.3 | 42.25 | 42.7 | 42.7 | -1.95 (-4.37%) | 13,930 |
26 Jun 2020 | INR | 47.25 | 47.25 | 44.4 | 44.65 | 44.65 | -1.25 (-2.72%) | 10,358 |
25 Jun 2020 | INR | 45.05 | 47.5 | 43.45 | 45.9 | 45.9 | +0.1 (+0.22%) | 13,583 |
24 Jun 2020 | INR | 46.1 | 48.1 | 44.4 | 45.8 | 45.8 | +0.85 (+1.89%) | 18,405 |
23 Jun 2020 | INR | 45 | 45.6 | 44.15 | 44.95 | 44.95 | +0.8 (+1.81%) | 17,181 |
22 Jun 2020 | INR | 42.15 | 45.1 | 41.55 | 44.15 | 44.15 | +2.8 (+6.77%) | 19,370 |
19 Jun 2020 | INR | 41.95 | 43 | 41.15 | 41.35 | 41.35 | +0.25 (+0.61%) | 14,788 |
18 Jun 2020 | INR | 37.65 | 43.05 | 37.25 | 41.1 | 41.1 | +3.6 (+9.60%) | 30,315 |
17 Jun 2020 | INR | 37 | 37.75 | 36.8 | 37.5 | 37.5 | -0.2 (-0.53%) | 4,821 |
16 Jun 2020 | INR | 40.65 | 40.65 | 37.05 | 37.7 | 37.7 | -0.55 (-1.44%) | 8,935 |
15 Jun 2020 | INR | 37.1 | 40 | 36.5 | 38.25 | 38.25 | +0.45 (+1.19%) | 3,530 |
12 Jun 2020 | INR | 36 | 38.1 | 35 | 37.8 | 37.8 | -0.25 (-0.66%) | 5,476 |
11 Jun 2020 | INR | 39.5 | 40 | 37.25 | 38.05 | 38.05 | -1.45 (-3.67%) | 4,225 |
10 Jun 2020 | INR | 40.45 | 40.55 | 39.5 | 39.5 | 39.5 | -0.9 (-2.23%) | 3,452 |
9 Jun 2020 | INR | 42.2 | 42.2 | 39.6 | 40.4 | 40.4 | -1.7 (-4.04%) | 13,904 |
8 Jun 2020 | INR | 40 | 45.35 | 39.5 | 42.1 | 42.1 | +3.55 (+9.21%) | 25,191 |