Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 10.75 | 11.85 | 10.75 | 11.7 | 11.7 | +0.4 (+3.54%) | 28,160 |
16 Jul 2020 | INR | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | -0.55 (-4.64%) | 2 |
15 Jul 2020 | INR | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.6 (-4.82%) | 700 |
14 Jul 2020 | INR | 15.05 | 15.05 | 12.45 | 12.45 | 12.45 | -1.35 (-9.78%) | 5,881 |
13 Jul 2020 | INR | 14.5 | 16.8 | 13.8 | 13.8 | 13.8 | -1.5 (-9.80%) | 4,456 |
10 Jul 2020 | INR | 14.05 | 16.85 | 14.05 | 15.3 | 15.3 | -0.3 (-1.92%) | 3,650 |
9 Jul 2020 | INR | 14.95 | 17.2 | 14.95 | 15.6 | 15.6 | -0.05 (-0.32%) | 1,080 |
8 Jul 2020 | INR | 16.1 | 16.1 | 15.45 | 15.65 | 15.65 | +1 (+6.83%) | 29 |
7 Jul 2020 | INR | 15 | 15.45 | 14.65 | 14.65 | 14.65 | -1.6 (-9.85%) | 554 |
6 Jul 2020 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | +0.85 (+5.52%) | 50 |
3 Jul 2020 | INR | 15.6 | 16.75 | 15.4 | 15.4 | 15.4 | -1.6 (-9.41%) | 620 |
2 Jul 2020 | INR | 17 | 17.95 | 17 | 17 | 17 | 0.0 (0.0%) | 38,140 |
1 Jul 2020 | INR | 16.8 | 19.2 | 16.75 | 17 | 17 | -1.2 (-6.59%) | 84,017 |
30 Jun 2020 | INR | 20.5 | 20.7 | 17.35 | 18.2 | 18.2 | -0.65 (-3.45%) | 9,105 |
29 Jun 2020 | INR | 18.5 | 19.35 | 16.65 | 18.85 | 18.85 | +0.65 (+3.57%) | 3,121 |
26 Jun 2020 | INR | 17 | 18.5 | 16.8 | 18.2 | 18.2 | -0.45 (-2.41%) | 60,529 |
25 Jun 2020 | INR | 17 | 19.8 | 16.95 | 18.65 | 18.65 | -0.1 (-0.53%) | 21,043 |
24 Jun 2020 | INR | 15.8 | 19.2 | 15.8 | 18.75 | 18.75 | +1.2 (+6.84%) | 22,011 |
23 Jun 2020 | INR | 18.95 | 18.95 | 16.05 | 17.55 | 17.55 | +0.05 (+0.29%) | 200 |
22 Jun 2020 | INR | 18 | 18 | 16.4 | 17.5 | 17.5 | -0.65 (-3.58%) | 246 |
19 Jun 2020 | INR | 18.1 | 19.95 | 18 | 18.15 | 18.15 | -1.75 (-8.79%) | 13,214 |
18 Jun 2020 | INR | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 0.0 (0.0%) | 0 |
17 Jun 2020 | INR | 20.4 | 20.4 | 19 | 19.9 | 19.9 | +0.7 (+3.65%) | 3,000 |
16 Jun 2020 | INR | 19.4 | 19.4 | 19.2 | 19.2 | 19.2 | -0.8 (-4%) | 3,923 |
15 Jun 2020 | INR | 19.5 | 20.5 | 19 | 20 | 20 | +0.5 (+2.56%) | 46,695 |
12 Jun 2020 | INR | 20.45 | 20.5 | 19.5 | 19.5 | 19.5 | -0.65 (-3.23%) | 13,635 |
11 Jun 2020 | INR | 19.5 | 20.2 | 19.05 | 20.15 | 20.15 | +0.65 (+3.33%) | 10,850 |
10 Jun 2020 | INR | 20.05 | 21.8 | 19 | 19.5 | 19.5 | -0.5 (-2.50%) | 31,830 |
9 Jun 2020 | INR | 18.45 | 21.55 | 18.05 | 20 | 20 | +0.3 (+1.52%) | 119,144 |
8 Jun 2020 | INR | 18.8 | 19.7 | 17.25 | 19.7 | 19.7 | +1.7 (+9.44%) | 47,553 |