Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 3.1 | 3.3 | 3.1 | 3.1 | 3.1 | -0.16 (-4.91%) | 21,144 |
16 Jul 2020 | INR | 3.27 | 3.6 | 3.26 | 3.26 | 3.26 | -0.17 (-4.96%) | 9,953 |
15 Jul 2020 | INR | 3.61 | 3.78 | 3.43 | 3.43 | 3.43 | -0.18 (-4.99%) | 5,052 |
14 Jul 2020 | INR | 3.79 | 3.97 | 3.61 | 3.61 | 3.61 | -0.18 (-4.75%) | 914 |
13 Jul 2020 | INR | 3.97 | 3.97 | 3.79 | 3.79 | 3.79 | -0.19 (-4.77%) | 11,485 |
10 Jul 2020 | INR | 3.8 | 3.98 | 3.61 | 3.98 | 3.98 | +0.18 (+4.74%) | 10,551 |
9 Jul 2020 | INR | 3.8 | 4.2 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 2,952 |
8 Jul 2020 | INR | 4.06 | 4.06 | 3.86 | 4 | 4 | -0.06 (-1.48%) | 1,597 |
7 Jul 2020 | INR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.21 (-4.92%) | 1,489 |
6 Jul 2020 | INR | 4.48 | 4.48 | 4.27 | 4.27 | 4.27 | -0.22 (-4.90%) | 308 |
3 Jul 2020 | INR | 4.15 | 4.56 | 4.15 | 4.49 | 4.49 | +0.13 (+2.98%) | 11,998 |
2 Jul 2020 | INR | 4.36 | 4.36 | 4.15 | 4.36 | 4.36 | +0.2 (+4.81%) | 240 |
1 Jul 2020 | INR | 4.51 | 4.51 | 4.11 | 4.16 | 4.16 | -0.15 (-3.48%) | 1,182 |
30 Jun 2020 | INR | 4.56 | 4.56 | 4.2 | 4.31 | 4.31 | -0.04 (-0.92%) | 24,533 |
29 Jun 2020 | INR | 4.35 | 4.35 | 4.1 | 4.35 | 4.35 | +0.2 (+4.82%) | 13,474 |
26 Jun 2020 | INR | 4.45 | 4.45 | 4.04 | 4.15 | 4.15 | -0.1 (-2.35%) | 763 |
25 Jun 2020 | INR | 4.24 | 4.25 | 4.01 | 4.25 | 4.25 | +0.2 (+4.94%) | 3,032 |
24 Jun 2020 | INR | 4.25 | 4.25 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 4,216 |
23 Jun 2020 | INR | 4.15 | 4.34 | 3.94 | 4.05 | 4.05 | -0.09 (-2.17%) | 1,095 |
22 Jun 2020 | INR | 4 | 4.14 | 4 | 4.14 | 4.14 | +0.19 (+4.81%) | 1,294 |
19 Jun 2020 | INR | 4.15 | 4.15 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 2,672 |
18 Jun 2020 | INR | 4.2 | 4.2 | 4.15 | 4.15 | 4.15 | +0.15 (+3.75%) | 4,065 |
17 Jun 2020 | INR | 3.88 | 4 | 3.69 | 4 | 4 | +0.12 (+3.09%) | 160 |
16 Jun 2020 | INR | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | +0.18 (+4.86%) | 5,280 |
15 Jun 2020 | INR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | +0.17 (+4.82%) | 401 |
12 Jun 2020 | INR | 3.5 | 3.53 | 3.5 | 3.53 | 3.53 | +0.16 (+4.75%) | 284 |
11 Jun 2020 | INR | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | +0.16 (+4.98%) | 540 |
10 Jun 2020 | INR | 3.16 | 3.47 | 3.16 | 3.21 | 3.21 | -0.1 (-3.02%) | 623 |
9 Jun 2020 | INR | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | +0.15 (+4.75%) | 201 |
8 Jun 2020 | INR | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | +0.01 (+0.32%) | 16 |