Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 16.25 | 16.8 | 16.25 | 16.65 | 16.65 | +0.45 (+2.78%) | 634,054 |
16 Jul 2020 | INR | 16.45 | 16.45 | 16.05 | 16.2 | 16.2 | -0.15 (-0.92%) | 694,067 |
15 Jul 2020 | INR | 16.65 | 16.95 | 16.3 | 16.35 | 16.35 | -0.3 (-1.80%) | 887,511 |
14 Jul 2020 | INR | 17.25 | 17.25 | 16.35 | 16.65 | 16.65 | -0.6 (-3.48%) | 1,159,766 |
13 Jul 2020 | INR | 17.45 | 17.65 | 17.15 | 17.25 | 17.25 | -0.2 (-1.15%) | 1,029,358 |
10 Jul 2020 | INR | 17.7 | 17.85 | 17.35 | 17.45 | 17.45 | -0.3 (-1.69%) | 1,129,822 |
9 Jul 2020 | INR | 17.8 | 18 | 17.6 | 17.75 | 17.75 | +0.15 (+0.85%) | 1,423,370 |
8 Jul 2020 | INR | 17.5 | 18.35 | 17.3 | 17.6 | 17.6 | +0.2 (+1.15%) | 4,005,644 |
7 Jul 2020 | INR | 17.55 | 17.7 | 17.35 | 17.4 | 17.4 | -0.15 (-0.85%) | 1,113,786 |
6 Jul 2020 | INR | 17.65 | 17.85 | 17.35 | 17.55 | 17.55 | -0.05 (-0.28%) | 1,337,296 |
3 Jul 2020 | INR | 17.8 | 17.95 | 17.3 | 17.6 | 17.6 | -0.2 (-1.12%) | 1,998,011 |
2 Jul 2020 | INR | 18.05 | 18.2 | 17.75 | 17.8 | 17.8 | -0.05 (-0.28%) | 1,554,698 |
1 Jul 2020 | INR | 18 | 18.35 | 17.7 | 17.85 | 17.85 | -0.1 (-0.56%) | 2,597,522 |
30 Jun 2020 | INR | 19 | 19 | 17.2 | 17.95 | 17.95 | -2.3 (-11.36%) | 7,405,363 |
29 Jun 2020 | INR | 19.7 | 21.6 | 19.5 | 20.25 | 20.25 | +0.45 (+2.27%) | 12,245,720 |
26 Jun 2020 | INR | 17.55 | 20.45 | 17.35 | 19.8 | 19.8 | +2.55 (+14.78%) | 16,317,976 |
25 Jun 2020 | INR | 17.2 | 17.9 | 16.85 | 17.25 | 17.25 | -0.15 (-0.86%) | 2,526,622 |
24 Jun 2020 | INR | 17.65 | 18.5 | 17.3 | 17.4 | 17.4 | 0.0 (0.0%) | 3,512,840 |
23 Jun 2020 | INR | 16.9 | 17.65 | 16.9 | 17.4 | 17.4 | +0.6 (+3.57%) | 2,589,030 |
22 Jun 2020 | INR | 16.7 | 17 | 16.5 | 16.8 | 16.8 | +0.25 (+1.51%) | 2,215,832 |
19 Jun 2020 | INR | 16.55 | 16.8 | 16.4 | 16.55 | 16.55 | +0.1 (+0.61%) | 1,406,852 |
18 Jun 2020 | INR | 16.2 | 16.55 | 16 | 16.45 | 16.45 | +0.25 (+1.54%) | 815,853 |
17 Jun 2020 | INR | 16.3 | 16.55 | 15.7 | 16.2 | 16.2 | -0.3 (-1.82%) | 897,094 |
16 Jun 2020 | INR | 16.55 | 17.8 | 16.05 | 16.5 | 16.5 | +0.25 (+1.54%) | 2,520,866 |
15 Jun 2020 | INR | 16.1 | 17 | 15.8 | 16.25 | 16.25 | +0.1 (+0.62%) | 1,726,253 |
12 Jun 2020 | INR | 15.5 | 16.25 | 15.15 | 16.15 | 16.15 | -0.1 (-0.62%) | 1,199,809 |
11 Jun 2020 | INR | 16.7 | 16.95 | 16.15 | 16.25 | 16.25 | -0.45 (-2.69%) | 1,335,087 |
10 Jun 2020 | INR | 16.1 | 17.35 | 15.8 | 16.7 | 16.7 | +0.75 (+4.70%) | 3,145,494 |
9 Jun 2020 | INR | 16.9 | 17 | 15.5 | 15.95 | 15.95 | -0.8 (-4.78%) | 1,816,284 |
8 Jun 2020 | INR | 17.4 | 17.45 | 16.6 | 16.75 | 16.75 | +0.3 (+1.82%) | 2,038,949 |