Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 37.95 | 38.5 | 37.95 | 38.3 | 38.3 | +0.55 (+1.46%) | 3,511 |
16 Jul 2020 | INR | 39.95 | 39.95 | 37.4 | 37.75 | 37.75 | -0.25 (-0.66%) | 3,884 |
15 Jul 2020 | INR | 38.4 | 38.4 | 38 | 38 | 38 | -0.05 (-0.13%) | 2,987 |
14 Jul 2020 | INR | 38.05 | 38.5 | 37.75 | 38.05 | 38.05 | -0.05 (-0.13%) | 4,264 |
13 Jul 2020 | INR | 38.8 | 38.8 | 38.1 | 38.1 | 38.1 | -0.7 (-1.80%) | 4,912 |
10 Jul 2020 | INR | 38.45 | 39.55 | 38 | 38.8 | 38.8 | +0.25 (+0.65%) | 13,843 |
9 Jul 2020 | INR | 38.6 | 39.2 | 38.3 | 38.55 | 38.55 | -0.35 (-0.90%) | 3,416 |
8 Jul 2020 | INR | 39.2 | 39.5 | 38.5 | 38.9 | 38.9 | -0.2 (-0.51%) | 9,683 |
7 Jul 2020 | INR | 39.35 | 39.75 | 39 | 39.1 | 39.1 | -0.55 (-1.39%) | 8,973 |
6 Jul 2020 | INR | 40 | 41 | 39.25 | 39.65 | 39.65 | -0.05 (-0.13%) | 5,587 |
3 Jul 2020 | INR | 41.3 | 41.3 | 39.5 | 39.7 | 39.7 | -1.2 (-2.93%) | 5,512 |
2 Jul 2020 | INR | 42.25 | 42.35 | 40.65 | 40.9 | 40.9 | -0.25 (-0.61%) | 54,897 |
1 Jul 2020 | INR | 41.9 | 42.65 | 40.1 | 41.15 | 41.15 | +1.1 (+2.75%) | 19,189 |
30 Jun 2020 | INR | 41.9 | 42.65 | 39.7 | 40.05 | 40.05 | -1.65 (-3.96%) | 67,567 |
29 Jun 2020 | INR | 39.35 | 42.6 | 38.65 | 41.7 | 41.7 | +2.95 (+7.61%) | 1,115,449 |
26 Jun 2020 | INR | 37.6 | 38.8 | 37.45 | 38.75 | 38.75 | +1.35 (+3.61%) | 20,177 |
25 Jun 2020 | INR | 38.05 | 38.5 | 36.25 | 37.4 | 37.4 | -0.5 (-1.32%) | 7,380 |
24 Jun 2020 | INR | 39.3 | 39.6 | 37.5 | 37.9 | 37.9 | -1.45 (-3.68%) | 11,589 |
23 Jun 2020 | INR | 40 | 40.4 | 38.9 | 39.35 | 39.35 | +0.2 (+0.51%) | 11,332 |
22 Jun 2020 | INR | 37 | 39.9 | 36.55 | 39.15 | 39.15 | +2.05 (+5.53%) | 48,918 |
19 Jun 2020 | INR | 38.25 | 38.25 | 35.85 | 37.1 | 37.1 | -0.1 (-0.27%) | 17,301 |
18 Jun 2020 | INR | 39.15 | 41.75 | 37 | 37.2 | 37.2 | -1.55 (-4%) | 1,572,278 |
17 Jun 2020 | INR | 35.2 | 38.85 | 35.2 | 38.75 | 38.75 | +3.4 (+9.62%) | 22,006 |
16 Jun 2020 | INR | 33.5 | 36.1 | 33.4 | 35.35 | 35.35 | +2.45 (+7.45%) | 46,870 |
15 Jun 2020 | INR | 34.2 | 34.2 | 32.45 | 32.9 | 32.9 | -0.15 (-0.45%) | 1,518 |
12 Jun 2020 | INR | 31.4 | 33.05 | 31.4 | 33.05 | 33.05 | +0.55 (+1.69%) | 2,681 |
11 Jun 2020 | INR | 32.1 | 33.15 | 31.95 | 32.5 | 32.5 | +0.15 (+0.46%) | 2,682 |
10 Jun 2020 | INR | 31.5 | 33.65 | 31.15 | 32.35 | 32.35 | +0.8 (+2.54%) | 4,044 |
9 Jun 2020 | INR | 32.1 | 32.4 | 31.3 | 31.55 | 31.55 | -0.6 (-1.87%) | 2,520 |
8 Jun 2020 | INR | 32.1 | 33.7 | 30.1 | 32.15 | 32.15 | +0.25 (+0.78%) | 7,059 |