Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 16.8 | 17.7 | 16.8 | 17.35 | 17.35 | +0.15 (+0.87%) | 21,363 |
16 Jul 2020 | INR | 17.65 | 17.95 | 17.05 | 17.2 | 17.2 | -0.7 (-3.91%) | 5,801 |
15 Jul 2020 | INR | 18.05 | 18.4 | 17.8 | 17.9 | 17.9 | -0.1 (-0.56%) | 7,401 |
14 Jul 2020 | INR | 18.5 | 18.7 | 17.95 | 18 | 18 | -0.85 (-4.51%) | 44,923 |
13 Jul 2020 | INR | 19.1 | 19.2 | 18.75 | 18.85 | 18.85 | -0.25 (-1.31%) | 19,813 |
10 Jul 2020 | INR | 19.2 | 19.4 | 19 | 19.1 | 19.1 | -0.25 (-1.29%) | 19,055 |
9 Jul 2020 | INR | 20 | 20 | 19.35 | 19.35 | 19.35 | -0.15 (-0.77%) | 9,014 |
8 Jul 2020 | INR | 20.25 | 20.25 | 19.45 | 19.5 | 19.5 | -0.5 (-2.50%) | 14,163 |
7 Jul 2020 | INR | 20 | 20.2 | 19.5 | 20 | 20 | +0.05 (+0.25%) | 60,362 |
6 Jul 2020 | INR | 19.85 | 20.05 | 19.4 | 19.95 | 19.95 | +0.85 (+4.45%) | 45,045 |
3 Jul 2020 | INR | 19.45 | 19.5 | 18.9 | 19.1 | 19.1 | -0.35 (-1.80%) | 26,191 |
2 Jul 2020 | INR | 19.55 | 19.8 | 19.3 | 19.45 | 19.45 | -0.05 (-0.26%) | 25,786 |
1 Jul 2020 | INR | 19.4 | 19.7 | 19.35 | 19.5 | 19.5 | +0.1 (+0.52%) | 17,677 |
30 Jun 2020 | INR | 20 | 20.02 | 19.32 | 19.4 | 19.4 | -0.5 (-2.51%) | 10,272 |
29 Jun 2020 | INR | 19.5 | 20.39 | 19.3 | 19.9 | 19.9 | +0.03 (+0.15%) | 54,509 |
26 Jun 2020 | INR | 21.28 | 21.28 | 19.76 | 19.87 | 19.87 | -0.4 (-1.97%) | 84,716 |
25 Jun 2020 | INR | 19.4 | 20.52 | 18.7 | 20.27 | 20.27 | +0.72 (+3.68%) | 23,310 |
24 Jun 2020 | INR | 20.88 | 20.88 | 19.4 | 19.55 | 19.55 | -0.63 (-3.12%) | 55,499 |
23 Jun 2020 | INR | 19.05 | 20.18 | 19.05 | 20.18 | 20.18 | +0.96 (+4.99%) | 93,924 |
22 Jun 2020 | INR | 19.1 | 19.86 | 19.1 | 19.22 | 19.22 | -0.88 (-4.38%) | 213,507 |
19 Jun 2020 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | -1.05 (-4.96%) | 6,927 |
18 Jun 2020 | INR | 22.52 | 22.52 | 21.15 | 21.15 | 21.15 | -1.11 (-4.99%) | 62,136 |
17 Jun 2020 | INR | 22.19 | 22.26 | 20.2 | 22.26 | 22.26 | +1.06 (+5.00%) | 120,816 |
16 Jun 2020 | INR | 21.2 | 21.2 | 19.36 | 21.2 | 21.2 | +1.92 (+9.96%) | 266,451 |
15 Jun 2020 | INR | 18.45 | 19.28 | 17.53 | 19.28 | 19.28 | +1.75 (+9.98%) | 129,939 |
12 Jun 2020 | INR | 17.48 | 17.53 | 16.27 | 17.53 | 17.53 | +1.59 (+9.97%) | 185,055 |
11 Jun 2020 | INR | 15.64 | 16.2 | 15.22 | 15.94 | 15.94 | +0.51 (+3.31%) | 11,527 |
10 Jun 2020 | INR | 15.68 | 15.75 | 15.08 | 15.43 | 15.43 | +0.26 (+1.71%) | 10,144 |
9 Jun 2020 | INR | 15.37 | 15.93 | 15.06 | 15.17 | 15.17 | -0.27 (-1.75%) | 6,175 |
8 Jun 2020 | INR | 15.49 | 16.03 | 15.3 | 15.44 | 15.44 | +0.31 (+2.05%) | 9,442 |