Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | INR | 22.65 | 23.7 | 22.65 | 22.65 | 22.65 | -1.15 (-4.83%) | 30,000 |
24 Jul 2020 | INR | 22.8 | 25.05 | 22.8 | 23.8 | 23.8 | -0.15 (-0.63%) | 60,000 |
23 Jul 2020 | INR | 23.7 | 23.95 | 23.7 | 23.95 | 23.95 | -0.95 (-3.82%) | 30,000 |
22 Jul 2020 | INR | 23.25 | 25.35 | 23.25 | 24.9 | 24.9 | +0.45 (+1.84%) | 48,000 |
21 Jul 2020 | INR | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | +0.6 (+2.52%) | 6,000 |
20 Jul 2020 | INR | 23.9 | 23.9 | 23.85 | 23.85 | 23.85 | +0.95 (+4.15%) | 36,000 |
17 Jul 2020 | INR | 21.8 | 24 | 21.8 | 22.9 | 22.9 | 0.0 (0.0%) | 156,000 |
16 Jul 2020 | INR | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | +0.5 (+2.23%) | 12,000 |
15 Jul 2020 | INR | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | +0.85 (+3.94%) | 12,000 |
14 Jul 2020 | INR | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | +0.95 (+4.61%) | 12,000 |
13 Jul 2020 | INR | 20.7 | 20.7 | 20.6 | 20.6 | 20.6 | -1.05 (-4.85%) | 30,000 |
10 Jul 2020 | INR | 21 | 21.7 | 21 | 21.65 | 21.65 | +0.95 (+4.59%) | 24,000 |
9 Jul 2020 | INR | 20.6 | 21 | 20.6 | 20.7 | 20.7 | -0.85 (-3.94%) | 72,000 |
8 Jul 2020 | INR | 21.5 | 22.5 | 21 | 21.55 | 21.55 | +0.05 (+0.23%) | 138,000 |
7 Jul 2020 | INR | 21.45 | 22.15 | 21 | 21.5 | 21.5 | +0.4 (+1.90%) | 264,000 |
6 Jul 2020 | INR | 20.35 | 22.05 | 20.35 | 21.1 | 21.1 | -0.3 (-1.40%) | 132,000 |
3 Jul 2020 | INR | 20.85 | 21.45 | 20.85 | 21.4 | 21.4 | +0.95 (+4.65%) | 252,000 |
2 Jul 2020 | INR | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.0 (0.0%) | 0 |
1 Jul 2020 | INR | 20.5 | 20.5 | 20.45 | 20.45 | 20.45 | -1.05 (-4.88%) | 24,000 |
30 Jun 2020 | INR | 21 | 21.65 | 21 | 21.5 | 21.5 | +0.7 (+3.37%) | 132,000 |
29 Jun 2020 | INR | 20.8 | 21.2 | 20.8 | 20.8 | 20.8 | -0.6 (-2.80%) | 288,000 |
26 Jun 2020 | INR | 20.05 | 21.9 | 20.05 | 21.4 | 21.4 | +0.3 (+1.42%) | 144,000 |
25 Jun 2020 | INR | 20.45 | 21.45 | 20.45 | 21.1 | 21.1 | -0.4 (-1.86%) | 144,000 |
24 Jun 2020 | INR | 20.8 | 21.5 | 20.8 | 21.5 | 21.5 | -0.3 (-1.38%) | 24,000 |
23 Jun 2020 | INR | 20.6 | 21.8 | 20.55 | 21.8 | 21.8 | +1 (+4.81%) | 66,000 |
22 Jun 2020 | INR | 20.25 | 20.9 | 20.25 | 20.8 | 20.8 | -0.5 (-2.35%) | 54,000 |
19 Jun 2020 | INR | 21.75 | 21.85 | 19.95 | 21.3 | 21.3 | +0.35 (+1.67%) | 186,000 |
18 Jun 2020 | INR | 20 | 21.7 | 20 | 20.95 | 20.95 | -0.1 (-0.48%) | 72,000 |
17 Jun 2020 | INR | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.0 (0.0%) | 0 |
16 Jun 2020 | INR | 21.1 | 21.1 | 21.05 | 21.05 | 21.05 | -1.1 (-4.97%) | 12,000 |