Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 11.44 | 11.44 | 10.52 | 10.99 | 10.99 | +0.02 (+0.18%) | 15,000 |
16 Jul 2020 | INR | 11.14 | 11.2 | 10.9 | 10.97 | 10.97 | +0.29 (+2.72%) | 16,000 |
15 Jul 2020 | INR | 10.48 | 11 | 10.48 | 10.68 | 10.68 | -0.35 (-3.17%) | 39,000 |
14 Jul 2020 | INR | 11.49 | 11.49 | 11.02 | 11.03 | 11.03 | -0.57 (-4.91%) | 12,000 |
13 Jul 2020 | INR | 11.75 | 11.78 | 11.49 | 11.6 | 11.6 | -0.49 (-4.05%) | 30,000 |
10 Jul 2020 | INR | 12.4 | 12.5 | 11.93 | 12.09 | 12.09 | 0.0 (0.0%) | 15,000 |
9 Jul 2020 | INR | 11.9 | 12.09 | 11.61 | 12.09 | 12.09 | +0.03 (+0.25%) | 8,000 |
8 Jul 2020 | INR | 11.99 | 12.1 | 11.55 | 12.06 | 12.06 | +0.12 (+1.01%) | 54,000 |
7 Jul 2020 | INR | 11.99 | 12.55 | 11.75 | 11.94 | 11.94 | -0.13 (-1.08%) | 22,000 |
6 Jul 2020 | INR | 12.49 | 12.49 | 11.66 | 12.07 | 12.07 | -0.02 (-0.17%) | 27,000 |
3 Jul 2020 | INR | 12.77 | 12.77 | 11.74 | 12.09 | 12.09 | -0.26 (-2.11%) | 74,000 |
2 Jul 2020 | INR | 13 | 13 | 12.35 | 12.35 | 12.35 | -0.65 (-5%) | 29,000 |
1 Jul 2020 | INR | 13.59 | 13.59 | 12.95 | 13 | 13 | +0.05 (+0.39%) | 92,000 |
30 Jun 2020 | INR | 12.5 | 13 | 11.85 | 12.95 | 12.95 | +0.5 (+4.02%) | 47,000 |
29 Jun 2020 | INR | 12.7 | 12.7 | 12.35 | 12.45 | 12.45 | -0.5 (-3.86%) | 53,000 |
26 Jun 2020 | INR | 13.4 | 13.4 | 12.6 | 12.95 | 12.95 | -0.3 (-2.26%) | 53,000 |
25 Jun 2020 | INR | 12.8 | 13.5 | 12.6 | 13.25 | 13.25 | 0.0 (0.0%) | 138,000 |
24 Jun 2020 | INR | 13.9 | 13.9 | 12.7 | 13.25 | 13.25 | -0.1 (-0.75%) | 75,000 |
23 Jun 2020 | INR | 13.4 | 14.5 | 13.35 | 13.35 | 13.35 | -0.7 (-4.98%) | 49,000 |
22 Jun 2020 | INR | 15.2 | 15.2 | 13.8 | 14.05 | 14.05 | -0.45 (-3.10%) | 72,000 |
19 Jun 2020 | INR | 15.25 | 15.25 | 13.85 | 14.5 | 14.5 | -0.05 (-0.34%) | 101,000 |
18 Jun 2020 | INR | 14.55 | 14.55 | 14 | 14.55 | 14.55 | +0.65 (+4.68%) | 79,000 |
17 Jun 2020 | INR | 12.6 | 13.9 | 12.6 | 13.9 | 13.9 | +0.65 (+4.91%) | 23,000 |
16 Jun 2020 | INR | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.65 (-4.68%) | 29,000 |
15 Jun 2020 | INR | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | -0.7 (-4.79%) | 3,000 |
12 Jun 2020 | INR | 14.7 | 14.7 | 14.6 | 14.6 | 14.6 | -0.75 (-4.89%) | 9,000 |
11 Jun 2020 | INR | 15.5 | 15.5 | 15.35 | 15.35 | 15.35 | -0.8 (-4.95%) | 6,000 |
10 Jun 2020 | INR | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.85 (-5%) | 6,000 |
9 Jun 2020 | INR | 17.85 | 17.85 | 17 | 17 | 17 | -0.85 (-4.76%) | 7,000 |
8 Jun 2020 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.95 (-9.85%) | 10,000 |