Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 28.65 | 29.05 | 28.15 | 28.45 | 22.9435 | +0.05 (+0.18%) | 70,000 |
16 Jul 2020 | INR | 28.7 | 29.35 | 28 | 28.4 | 22.9032 | -0.2 (-0.70%) | 130,000 |
15 Jul 2020 | INR | 28.9 | 29.1 | 27.5 | 28.6 | 23.0645 | +0.25 (+0.88%) | 100,000 |
14 Jul 2020 | INR | 29 | 29 | 28.35 | 28.35 | 22.8629 | -0.15 (-0.53%) | 40,000 |
13 Jul 2020 | INR | 28.9 | 29 | 27.7 | 28.5 | 22.9839 | -0.1 (-0.35%) | 115,000 |
10 Jul 2020 | INR | 29.3 | 29.3 | 28.6 | 28.6 | 23.0645 | -0.15 (-0.52%) | 65,000 |
9 Jul 2020 | INR | 29.3 | 29.6 | 28.2 | 28.75 | 23.1855 | +0.05 (+0.17%) | 80,000 |
8 Jul 2020 | INR | 29.35 | 29.65 | 27.7 | 28.7 | 23.1452 | +0.1 (+0.35%) | 100,000 |
7 Jul 2020 | INR | 29.2 | 29.2 | 28.6 | 28.6 | 23.0645 | -0.2 (-0.69%) | 30,000 |
6 Jul 2020 | INR | 28.85 | 29.7 | 28.45 | 28.8 | 23.2258 | -0.55 (-1.87%) | 45,000 |
3 Jul 2020 | INR | 29.2 | 29.95 | 28 | 29.35 | 23.6694 | +0.1 (+0.34%) | 115,000 |
2 Jul 2020 | INR | 29.2 | 30.5 | 28.45 | 29.25 | 23.5887 | +0.85 (+2.99%) | 125,000 |
1 Jul 2020 | INR | 29.2 | 29.25 | 28 | 28.4 | 22.9032 | -0.05 (-0.18%) | 80,000 |
30 Jun 2020 | INR | 29.3 | 29.35 | 28.45 | 28.45 | 22.9435 | -0.2 (-0.70%) | 30,000 |
29 Jun 2020 | INR | 29.25 | 29.5 | 28 | 28.65 | 23.1048 | +0.1 (+0.35%) | 85,000 |
26 Jun 2020 | INR | 29.3 | 30.5 | 28.4 | 28.55 | 23.0242 | -0.45 (-1.55%) | 105,000 |
25 Jun 2020 | INR | 29.1 | 29.65 | 28 | 29 | 23.3871 | +0.6 (+2.11%) | 90,000 |
24 Jun 2020 | INR | 29.35 | 29.65 | 28 | 28.4 | 22.9032 | -1 (-3.40%) | 90,000 |
23 Jun 2020 | INR | 28.5 | 29.4 | 28.5 | 29.4 | 23.7097 | +1 (+3.52%) | 15,000 |
22 Jun 2020 | INR | 28.4 | 28.4 | 28.4 | 28.4 | 22.9032 | 0.0 (0.0%) | 0 |
19 Jun 2020 | INR | 28.2 | 28.5 | 28.2 | 28.4 | 22.9032 | -0.35 (-1.22%) | 20,000 |
18 Jun 2020 | INR | 29.7 | 29.75 | 28.7 | 28.75 | 23.1855 | +0.05 (+0.17%) | 60,000 |
17 Jun 2020 | INR | 28.4 | 28.75 | 27.9 | 28.7 | 23.1452 | +0.6 (+2.14%) | 50,000 |
16 Jun 2020 | INR | 28.6 | 28.6 | 27.8 | 28.1 | 22.6613 | -0.4 (-1.40%) | 65,000 |
15 Jun 2020 | INR | 28 | 28.5 | 28 | 28.5 | 22.9839 | -0.1 (-0.35%) | 40,000 |
12 Jun 2020 | INR | 29 | 29 | 28.5 | 28.6 | 23.0645 | -0.45 (-1.55%) | 30,000 |
11 Jun 2020 | INR | 29.05 | 29.05 | 29.05 | 29.05 | 23.4274 | 0.0 (0.0%) | 0 |
10 Jun 2020 | INR | 29.05 | 29.15 | 28.95 | 29.05 | 23.4274 | +0.15 (+0.52%) | 40,000 |
9 Jun 2020 | INR | 28.5 | 28.9 | 28 | 28.9 | 23.3065 | +0.55 (+1.94%) | 30,000 |
8 Jun 2020 | INR | 28.3 | 28.4 | 28.25 | 28.35 | 22.8629 | 0.0 (0.0%) | 45,000 |