Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 2.84 | 2.84 | 2.58 | 2.68 | 2.68 | -0.03 (-1.11%) | 9,920 |
16 Jul 2020 | INR | 2.75 | 2.75 | 2.62 | 2.71 | 2.71 | -0.04 (-1.45%) | 176 |
15 Jul 2020 | INR | 2.75 | 2.95 | 2.75 | 2.75 | 2.75 | -0.14 (-4.84%) | 7,564 |
14 Jul 2020 | INR | 3.1 | 3.1 | 2.89 | 2.89 | 2.89 | -0.15 (-4.93%) | 858 |
13 Jul 2020 | INR | 2.95 | 3.04 | 2.77 | 3.04 | 3.04 | +0.14 (+4.83%) | 7,722 |
10 Jul 2020 | INR | 2.84 | 2.95 | 2.84 | 2.9 | 2.9 | -0.08 (-2.68%) | 1,601 |
9 Jul 2020 | INR | 3.15 | 3.15 | 2.85 | 2.98 | 2.98 | -0.02 (-0.67%) | 1,333 |
8 Jul 2020 | INR | 3.12 | 3.12 | 2.84 | 3 | 3 | +0.02 (+0.67%) | 7,800 |
7 Jul 2020 | INR | 3.12 | 3.12 | 2.85 | 2.98 | 2.98 | 0.0 (0.0%) | 6,475 |
6 Jul 2020 | INR | 2.93 | 3.2 | 2.93 | 2.98 | 2.98 | -0.1 (-3.25%) | 5,762 |
3 Jul 2020 | INR | 3.01 | 3.08 | 2.87 | 3.08 | 3.08 | +0.07 (+2.33%) | 2,413 |
2 Jul 2020 | INR | 3.13 | 3.2 | 2.98 | 3.01 | 3.01 | -0.12 (-3.83%) | 22,384 |
1 Jul 2020 | INR | 3.1 | 3.16 | 2.95 | 3.13 | 3.13 | +0.03 (+0.97%) | 15,017 |
30 Jun 2020 | INR | 2.91 | 3.1 | 2.91 | 3.1 | 3.1 | +0.05 (+1.64%) | 21,696 |
29 Jun 2020 | INR | 2.99 | 3.2 | 2.99 | 3.05 | 3.05 | -0.09 (-2.87%) | 35,356 |
26 Jun 2020 | INR | 2.99 | 3.22 | 2.99 | 3.14 | 3.14 | 0.0 (0.0%) | 17,358 |
25 Jun 2020 | INR | 3.3 | 3.3 | 3.1 | 3.14 | 3.14 | -0.12 (-3.68%) | 19,194 |
24 Jun 2020 | INR | 3.24 | 3.26 | 3.2 | 3.26 | 3.26 | +0.15 (+4.82%) | 8,305 |
23 Jun 2020 | INR | 3.26 | 3.26 | 2.96 | 3.11 | 3.11 | 0.0 (0.0%) | 35,573 |
22 Jun 2020 | INR | 3.05 | 3.19 | 2.89 | 3.11 | 3.11 | +0.07 (+2.30%) | 47,884 |
19 Jun 2020 | INR | 3.05 | 3.05 | 2.9 | 3.04 | 3.04 | +0.13 (+4.47%) | 10,860 |
18 Jun 2020 | INR | 3.05 | 3.05 | 2.9 | 2.91 | 2.91 | -0.14 (-4.59%) | 12,431 |
17 Jun 2020 | INR | 3.06 | 3.06 | 2.79 | 3.05 | 3.05 | +0.12 (+4.10%) | 10,827 |
16 Jun 2020 | INR | 2.93 | 3.04 | 2.79 | 2.93 | 2.93 | 0.0 (0.0%) | 21,187 |
15 Jun 2020 | INR | 2.93 | 3 | 2.93 | 2.93 | 2.93 | -0.15 (-4.87%) | 12,066 |
12 Jun 2020 | INR | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.16 (-4.94%) | 628 |
11 Jun 2020 | INR | 3.1 | 3.25 | 2.95 | 3.24 | 3.24 | +0.14 (+4.52%) | 24,779 |
10 Jun 2020 | INR | 3.1 | 3.12 | 2.85 | 3.1 | 3.1 | +0.1 (+3.33%) | 10,723 |
9 Jun 2020 | INR | 3.3 | 3.3 | 3 | 3 | 3 | -0.15 (-4.76%) | 9,829 |
8 Jun 2020 | INR | 3 | 3.15 | 3 | 3.15 | 3.15 | +0.15 (+5%) | 4,939 |