Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 18 | 18.25 | 17.5 | 17.8 | 17.8 | -0.05 (-0.28%) | 71,490 |
16 Jul 2020 | INR | 18.3 | 18.85 | 17.8 | 17.85 | 17.85 | -0.85 (-4.55%) | 79,453 |
15 Jul 2020 | INR | 19 | 19 | 17.5 | 18.7 | 18.7 | +0.6 (+3.31%) | 211,269 |
14 Jul 2020 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | +0.85 (+4.93%) | 6,880 |
13 Jul 2020 | INR | 17.15 | 17.25 | 17.05 | 17.25 | 17.25 | +0.8 (+4.86%) | 27,094 |
10 Jul 2020 | INR | 16.65 | 17.05 | 16.15 | 16.45 | 16.45 | -0.5 (-2.95%) | 81,947 |
9 Jul 2020 | INR | 18.25 | 18.25 | 16.95 | 16.95 | 16.95 | -0.85 (-4.78%) | 51,066 |
8 Jul 2020 | INR | 18.4 | 18.4 | 17.2 | 17.8 | 17.8 | +0.25 (+1.42%) | 191,356 |
7 Jul 2020 | INR | 17.55 | 17.55 | 16.3 | 17.55 | 17.55 | +0.8 (+4.78%) | 252,263 |
6 Jul 2020 | INR | 17.3 | 17.3 | 16.3 | 16.75 | 16.75 | +0.25 (+1.52%) | 34,445 |
3 Jul 2020 | INR | 15.9 | 16.8 | 15.7 | 16.5 | 16.5 | +0.5 (+3.13%) | 63,855 |
2 Jul 2020 | INR | 16.3 | 16.3 | 15.45 | 16 | 16 | +0.1 (+0.63%) | 21,373 |
1 Jul 2020 | INR | 15.5 | 16.3 | 15.45 | 15.9 | 15.9 | +0.1 (+0.63%) | 25,764 |
30 Jun 2020 | INR | 16.3 | 16.35 | 15.75 | 15.8 | 15.8 | -0.2 (-1.25%) | 1,491 |
29 Jun 2020 | INR | 16.6 | 16.75 | 15.85 | 16 | 16 | -0.5 (-3.03%) | 33,435 |
26 Jun 2020 | INR | 16.65 | 16.65 | 15.95 | 16.5 | 16.5 | +0.45 (+2.80%) | 6,594 |
25 Jun 2020 | INR | 15.5 | 16.4 | 15.5 | 16.05 | 16.05 | -0.15 (-0.93%) | 13,985 |
24 Jun 2020 | INR | 17.3 | 17.3 | 16.1 | 16.2 | 16.2 | -0.65 (-3.86%) | 60,133 |
23 Jun 2020 | INR | 17.05 | 17.05 | 16.4 | 16.85 | 16.85 | +0.6 (+3.69%) | 35,440 |
22 Jun 2020 | INR | 16.45 | 16.45 | 15.65 | 16.25 | 16.25 | +0.5 (+3.17%) | 104,319 |
19 Jun 2020 | INR | 14.65 | 15.9 | 14.65 | 15.75 | 15.75 | +0.45 (+2.94%) | 64,966 |
18 Jun 2020 | INR | 15 | 15.65 | 15 | 15.3 | 15.3 | +0.1 (+0.66%) | 26,257 |
17 Jun 2020 | INR | 15.1 | 15.65 | 14.9 | 15.2 | 15.2 | +0.25 (+1.67%) | 1,750 |
16 Jun 2020 | INR | 15.6 | 15.75 | 14.9 | 14.95 | 14.95 | -0.5 (-3.24%) | 20,526 |
15 Jun 2020 | INR | 15.75 | 16 | 15 | 15.45 | 15.45 | +0.15 (+0.98%) | 9,196 |
12 Jun 2020 | INR | 15.25 | 15.55 | 15 | 15.3 | 15.3 | -0.45 (-2.86%) | 3,731 |
11 Jun 2020 | INR | 15.85 | 16.15 | 15.4 | 15.75 | 15.75 | -0.4 (-2.48%) | 7,292 |
10 Jun 2020 | INR | 16.15 | 16.45 | 16.15 | 16.15 | 16.15 | -0.1 (-0.62%) | 8,895 |
9 Jun 2020 | INR | 17.6 | 17.6 | 16.05 | 16.25 | 16.25 | -0.6 (-3.56%) | 5,351 |
8 Jun 2020 | INR | 16.85 | 16.85 | 16.5 | 16.85 | 16.85 | +0.8 (+4.98%) | 7,471 |