Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 5.14 | 5.14 | 4.72 | 5 | 5 | +0.15 (+3.09%) | 3,794 |
16 Jul 2020 | INR | 4.75 | 5.15 | 4.75 | 4.85 | 4.85 | -0.15 (-3%) | 25,674 |
15 Jul 2020 | INR | 4.95 | 5.2 | 4.78 | 5 | 5 | +0.07 (+1.42%) | 32,284 |
14 Jul 2020 | INR | 5.4 | 5.4 | 4.8 | 4.93 | 4.93 | -0.18 (-3.52%) | 19,406 |
13 Jul 2020 | INR | 4.78 | 5.35 | 4.56 | 5.11 | 5.11 | +0.43 (+9.19%) | 62,643 |
10 Jul 2020 | INR | 4.77 | 4.78 | 4.5 | 4.68 | 4.68 | +0.07 (+1.52%) | 32,421 |
9 Jul 2020 | INR | 4.54 | 4.75 | 4.3 | 4.61 | 4.61 | +0.09 (+1.99%) | 19,043 |
8 Jul 2020 | INR | 4.25 | 4.72 | 4.25 | 4.52 | 4.52 | +0.24 (+5.61%) | 26,531 |
7 Jul 2020 | INR | 4.45 | 4.56 | 4.23 | 4.28 | 4.28 | +0.01 (+0.23%) | 9,787 |
6 Jul 2020 | INR | 4.16 | 4.43 | 4.16 | 4.27 | 4.27 | +0.11 (+2.64%) | 30,419 |
3 Jul 2020 | INR | 4.48 | 4.5 | 4.16 | 4.16 | 4.16 | -0.26 (-5.88%) | 29,590 |
2 Jul 2020 | INR | 4.49 | 4.89 | 4.21 | 4.42 | 4.42 | +0.07 (+1.61%) | 84,304 |
1 Jul 2020 | INR | 4.76 | 4.76 | 4.22 | 4.35 | 4.35 | +0.13 (+3.08%) | 19,163 |
30 Jun 2020 | INR | 4.59 | 4.59 | 4.22 | 4.22 | 4.22 | -0.37 (-8.06%) | 2,821 |
29 Jun 2020 | INR | 4.48 | 4.6 | 4.12 | 4.59 | 4.59 | +0.31 (+7.24%) | 36,078 |
26 Jun 2020 | INR | 4.23 | 4.49 | 4.04 | 4.28 | 4.28 | +0.14 (+3.38%) | 10,228 |
25 Jun 2020 | INR | 4.5 | 4.5 | 3.96 | 4.14 | 4.14 | -0.16 (-3.72%) | 6,106 |
24 Jun 2020 | INR | 4.24 | 4.5 | 4.05 | 4.3 | 4.3 | +0.06 (+1.42%) | 6,955 |
23 Jun 2020 | INR | 4.12 | 4.24 | 3.76 | 4.24 | 4.24 | +0.18 (+4.43%) | 12,824 |
22 Jun 2020 | INR | 4.09 | 4.15 | 3.8 | 4.06 | 4.06 | -0.04 (-0.98%) | 18,849 |
19 Jun 2020 | INR | 4.33 | 4.33 | 3.7 | 4.1 | 4.1 | -0.01 (-0.24%) | 61,766 |
18 Jun 2020 | INR | 4.2 | 5 | 4.03 | 4.11 | 4.11 | -0.11 (-2.61%) | 53,034 |
17 Jun 2020 | INR | 4.41 | 4.41 | 4.06 | 4.22 | 4.22 | -0.05 (-1.17%) | 3,715 |
16 Jun 2020 | INR | 4.16 | 4.6 | 4.05 | 4.27 | 4.27 | -0.13 (-2.95%) | 11,110 |
15 Jun 2020 | INR | 4.77 | 4.77 | 4.02 | 4.4 | 4.4 | +0.06 (+1.38%) | 7,884 |
12 Jun 2020 | INR | 4.13 | 4.41 | 3.98 | 4.34 | 4.34 | -0.11 (-2.47%) | 2,859 |
11 Jun 2020 | INR | 4.51 | 4.79 | 4.12 | 4.45 | 4.45 | -0.06 (-1.33%) | 9,317 |
10 Jun 2020 | INR | 4.69 | 4.8 | 3.76 | 4.51 | 4.51 | +0.49 (+12.19%) | 27,697 |
9 Jun 2020 | INR | 4.95 | 4.95 | 4.01 | 4.02 | 4.02 | -0.32 (-7.37%) | 8,216 |
8 Jun 2020 | INR | 3.84 | 4.58 | 3.35 | 4.34 | 4.34 | +0.5 (+13.02%) | 21,583 |