Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | +0.03 (+2.63%) | 47,591 |
16 Jul 2020 | INR | 1.04 | 1.14 | 1.04 | 1.14 | 1.14 | +0.05 (+4.59%) | 229,777 |
15 Jul 2020 | INR | 1.09 | 1.15 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 78,461 |
14 Jul 2020 | INR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.05 (-4.20%) | 6,101 |
13 Jul 2020 | INR | 1.26 | 1.26 | 1.14 | 1.19 | 1.19 | -0.01 (-0.83%) | 137,713 |
10 Jul 2020 | INR | 1.2 | 1.2 | 1.16 | 1.2 | 1.2 | +0.05 (+4.35%) | 71,427 |
9 Jul 2020 | INR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.05 (+4.55%) | 3,458 |
8 Jul 2020 | INR | 1.03 | 1.1 | 1 | 1.1 | 1.1 | +0.05 (+4.76%) | 144,318 |
7 Jul 2020 | INR | 1.05 | 1.11 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 133,029 |
6 Jul 2020 | INR | 1.1 | 1.16 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 77,078 |
3 Jul 2020 | INR | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 69,887 |
2 Jul 2020 | INR | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 40,993 |
1 Jul 2020 | INR | 1.27 | 1.3 | 1.27 | 1.27 | 1.27 | -0.06 (-4.51%) | 308,102 |
30 Jun 2020 | INR | 1.47 | 1.47 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 991,057 |
29 Jun 2020 | INR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.06 (+4.48%) | 33,425 |
26 Jun 2020 | INR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | +0.06 (+4.69%) | 21,477 |
25 Jun 2020 | INR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | +0.06 (+4.92%) | 12 |
24 Jun 2020 | INR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | +0.05 (+4.27%) | 100,250 |
23 Jun 2020 | INR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.05 (+4.46%) | 22,404 |
22 Jun 2020 | INR | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | +0.05 (+4.67%) | 313,856 |
19 Jun 2020 | INR | 1.1 | 1.1 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 131,690 |
18 Jun 2020 | INR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 24,058 |
17 Jun 2020 | INR | 1.13 | 1.19 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 94,636 |
16 Jun 2020 | INR | 1.2 | 1.2 | 1.11 | 1.18 | 1.18 | +0.03 (+2.61%) | 106,535 |
15 Jun 2020 | INR | 1.17 | 1.17 | 1.07 | 1.15 | 1.15 | +0.03 (+2.68%) | 47,240 |
12 Jun 2020 | INR | 1.1 | 1.12 | 1.05 | 1.12 | 1.12 | +0.05 (+4.67%) | 123,491 |
11 Jun 2020 | INR | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | +0.05 (+4.90%) | 48,053 |
10 Jun 2020 | INR | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | +0.04 (+4.08%) | 59,100 |
9 Jun 2020 | INR | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | +0.08 (+8.89%) | 274,583 |
8 Jun 2020 | INR | 0.92 | 0.92 | 0.86 | 0.9 | 0.9 | +0.06 (+7.14%) | 122,017 |