Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 8.6 | 8.68 | 8.4 | 8.59 | 8.59 | +0.32 (+3.87%) | 525,250 |
16 Jul 2020 | INR | 8.46 | 8.46 | 7.87 | 8.27 | 8.27 | +0.05 (+0.61%) | 222,217 |
15 Jul 2020 | INR | 8 | 8.79 | 7.98 | 8.22 | 8.22 | -0.16 (-1.91%) | 863,003 |
14 Jul 2020 | INR | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.44 (-4.99%) | 143,886 |
13 Jul 2020 | INR | 8.82 | 8.96 | 8.82 | 8.82 | 8.82 | -0.46 (-4.96%) | 332,625 |
10 Jul 2020 | INR | 9.28 | 9.31 | 9.28 | 9.28 | 9.28 | -0.48 (-4.92%) | 211,229 |
9 Jul 2020 | INR | 9.76 | 10.2 | 9.76 | 9.76 | 9.76 | -0.51 (-4.97%) | 744,521 |
8 Jul 2020 | INR | 10.75 | 10.75 | 10.27 | 10.27 | 10.27 | -0.54 (-5.00%) | 1,476,986 |
7 Jul 2020 | INR | 10.75 | 11.03 | 10.12 | 10.81 | 10.81 | +0.27 (+2.56%) | 4,813,390 |
6 Jul 2020 | INR | 10.54 | 10.54 | 9.54 | 10.54 | 10.54 | +0.5 (+4.98%) | 7,017,695 |
3 Jul 2020 | INR | 10.04 | 10.04 | 9.5 | 10.04 | 10.04 | +0.47 (+4.91%) | 11,908,037 |
2 Jul 2020 | INR | 9.57 | 9.57 | 9.32 | 9.57 | 9.57 | +0.45 (+4.93%) | 6,777,150 |
1 Jul 2020 | INR | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | +0.43 (+4.95%) | 278,722 |
30 Jun 2020 | INR | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | +0.41 (+4.95%) | 205,673 |
29 Jun 2020 | INR | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | +0.39 (+4.94%) | 419,773 |
26 Jun 2020 | INR | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | +0.37 (+4.92%) | 169,751 |
25 Jun 2020 | INR | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | +0.35 (+4.88%) | 620,560 |
24 Jun 2020 | INR | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | +0.34 (+4.98%) | 340,709 |
23 Jun 2020 | INR | 6.55 | 6.83 | 6.55 | 6.83 | 6.83 | +0.32 (+4.92%) | 1,060,337 |
22 Jun 2020 | INR | 6.45 | 6.79 | 6.41 | 6.51 | 6.51 | +0.04 (+0.62%) | 1,105,200 |
19 Jun 2020 | INR | 6.69 | 6.69 | 6.41 | 6.47 | 6.47 | -0.12 (-1.82%) | 403,458 |
18 Jun 2020 | INR | 6.56 | 6.64 | 6.49 | 6.59 | 6.59 | +0.02 (+0.30%) | 405,962 |
17 Jun 2020 | INR | 6.52 | 6.86 | 6.5 | 6.57 | 6.57 | -0.14 (-2.09%) | 236,458 |
16 Jun 2020 | INR | 7.04 | 7.07 | 6.47 | 6.71 | 6.71 | -0.03 (-0.45%) | 1,123,240 |
15 Jun 2020 | INR | 6.55 | 6.79 | 6.48 | 6.74 | 6.74 | +0.27 (+4.17%) | 284,690 |
12 Jun 2020 | INR | 6.02 | 6.56 | 6.01 | 6.47 | 6.47 | +0.18 (+2.86%) | 126,735 |
11 Jun 2020 | INR | 6.75 | 6.75 | 6.25 | 6.29 | 6.29 | -0.19 (-2.93%) | 312,653 |
10 Jun 2020 | INR | 6.61 | 6.61 | 6.34 | 6.48 | 6.48 | -0.01 (-0.15%) | 126,532 |
9 Jun 2020 | INR | 6.8 | 6.8 | 6.45 | 6.49 | 6.49 | -0.05 (-0.76%) | 442,964 |
8 Jun 2020 | INR | 6.35 | 6.6 | 6.35 | 6.54 | 6.54 | +0.24 (+3.81%) | 327,771 |