Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 19.85 | 19.85 | 19.2 | 19.3 | 9.65 | -0.15 (-0.77%) | 6,424 |
16 Jul 2020 | INR | 18.75 | 20.85 | 18.55 | 19.45 | 9.725 | +0.7 (+3.73%) | 638 |
15 Jul 2020 | INR | 19.5 | 20 | 18.75 | 18.75 | 9.375 | -0.75 (-3.85%) | 2,222 |
14 Jul 2020 | INR | 23.4 | 23.4 | 18.1 | 19.5 | 9.75 | -1.5 (-7.14%) | 50,190 |
13 Jul 2020 | INR | 23.9 | 23.9 | 19.55 | 21 | 10.5 | +0.1 (+0.48%) | 13,469 |
10 Jul 2020 | INR | 23.7 | 23.7 | 19.35 | 20.9 | 10.45 | +0.35 (+1.70%) | 4,441 |
9 Jul 2020 | INR | 24.5 | 24.5 | 20 | 20.55 | 10.275 | -0.85 (-3.97%) | 1,913 |
8 Jul 2020 | INR | 20.95 | 22.8 | 19.3 | 21.4 | 10.7 | +0.45 (+2.15%) | 759 |
7 Jul 2020 | INR | 21.8 | 21.8 | 20.05 | 20.95 | 10.475 | +0.35 (+1.70%) | 45,995 |
6 Jul 2020 | INR | 22.75 | 22.75 | 19.05 | 20.6 | 10.3 | -0.05 (-0.24%) | 3,543 |
3 Jul 2020 | INR | 22.75 | 22.75 | 20 | 20.65 | 10.325 | -0.35 (-1.67%) | 1,660 |
2 Jul 2020 | INR | 21.8 | 21.8 | 18.2 | 21 | 10.5 | +1 (+5%) | 7,173 |
1 Jul 2020 | INR | 21.65 | 21.65 | 18.7 | 20 | 10 | +0.05 (+0.25%) | 21,949 |
30 Jun 2020 | INR | 20.8 | 20.8 | 18.5 | 19.95 | 9.975 | +0.4 (+2.05%) | 49,580 |
29 Jun 2020 | INR | 21.65 | 21.65 | 17 | 19.55 | 9.775 | +1 (+5.39%) | 26,482 |
26 Jun 2020 | INR | 21 | 21 | 18.5 | 18.55 | 9.275 | -2.6 (-12.29%) | 1,013 |
25 Jun 2020 | INR | 22.2 | 22.2 | 20.25 | 21.15 | 10.575 | -1.2 (-5.37%) | 7,806 |
24 Jun 2020 | INR | 24.9 | 24.9 | 20 | 22.35 | 11.175 | +1.25 (+5.92%) | 15,853 |
23 Jun 2020 | INR | 21.45 | 22.95 | 18.2 | 21.1 | 10.55 | -0.4 (-1.86%) | 83,188 |
22 Jun 2020 | INR | 22.9 | 23.5 | 19.9 | 21.5 | 10.75 | -0.05 (-0.23%) | 32,487 |
19 Jun 2020 | INR | 22.35 | 22.35 | 18.5 | 21.55 | 10.775 | -0.85 (-3.79%) | 23,464 |
18 Jun 2020 | INR | 21 | 22.75 | 21 | 22.4 | 11.2 | +2.2 (+10.89%) | 560 |
17 Jun 2020 | INR | 19.5 | 23.8 | 19.4 | 20.2 | 10.1 | -3.65 (-15.30%) | 27,569 |
16 Jun 2020 | INR | 23 | 23.85 | 22 | 23.85 | 11.925 | +0.85 (+3.70%) | 1,404 |
15 Jun 2020 | INR | 23.1 | 26.7 | 21.45 | 23 | 11.5 | -3.75 (-14.02%) | 7,614 |
12 Jun 2020 | INR | 27 | 27 | 22 | 26.75 | 13.375 | -0.7 (-2.55%) | 5,305 |
11 Jun 2020 | INR | 24.2 | 27.65 | 23.5 | 27.45 | 13.725 | +3.1 (+12.73%) | 15,107 |
10 Jun 2020 | INR | 21.9 | 24.5 | 21.5 | 24.35 | 12.175 | +2.3 (+10.43%) | 2,228 |
9 Jun 2020 | INR | 25.5 | 25.5 | 19.05 | 22.05 | 11.025 | -0.4 (-1.78%) | 3,723 |
8 Jun 2020 | INR | 27.9 | 27.9 | 22.4 | 22.45 | 11.225 | -5.5 (-19.68%) | 3,230 |