Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 8.88 | 9.2 | 8.62 | 8.75 | 8.75 | -0.11 (-1.24%) | 4,399 |
16 Jul 2020 | INR | 8.67 | 9 | 8.61 | 8.86 | 8.86 | -0.05 (-0.56%) | 2,165 |
15 Jul 2020 | INR | 9.2 | 9.2 | 8.71 | 8.91 | 8.91 | -0.04 (-0.45%) | 5,401 |
14 Jul 2020 | INR | 8.65 | 8.99 | 8.65 | 8.95 | 8.95 | +0.17 (+1.94%) | 2,575 |
13 Jul 2020 | INR | 9.06 | 9.06 | 8.63 | 8.78 | 8.78 | -0.3 (-3.30%) | 17,338 |
10 Jul 2020 | INR | 9.3 | 9.3 | 9.06 | 9.08 | 9.08 | -0.07 (-0.77%) | 1,230 |
9 Jul 2020 | INR | 9.3 | 9.5 | 8.83 | 9.15 | 9.15 | -0.44 (-4.59%) | 29,380 |
8 Jul 2020 | INR | 9.39 | 9.94 | 9.04 | 9.59 | 9.59 | +0.41 (+4.47%) | 11,699 |
7 Jul 2020 | INR | 9.25 | 9.37 | 9 | 9.18 | 9.18 | +0.14 (+1.55%) | 5,525 |
6 Jul 2020 | INR | 9 | 9.48 | 8.65 | 9.04 | 9.04 | -0.01 (-0.11%) | 8,219 |
3 Jul 2020 | INR | 9.17 | 9.35 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 6,905 |
2 Jul 2020 | INR | 9.63 | 9.98 | 9 | 9.05 | 9.05 | -0.58 (-6.02%) | 17,690 |
1 Jul 2020 | INR | 8.97 | 10.4 | 8.7 | 9.63 | 9.63 | +0.93 (+10.69%) | 49,646 |
30 Jun 2020 | INR | 9.59 | 9.65 | 8.5 | 8.7 | 8.7 | -1.28 (-12.83%) | 66,033 |
29 Jun 2020 | INR | 10 | 10.3 | 9.7 | 9.98 | 9.98 | +0.13 (+1.32%) | 26,168 |
26 Jun 2020 | INR | 10.5 | 10.5 | 9.5 | 9.85 | 9.85 | +0.2 (+2.07%) | 51,572 |
25 Jun 2020 | INR | 10 | 10 | 9.5 | 9.65 | 9.65 | -0.34 (-3.40%) | 13,371 |
24 Jun 2020 | INR | 10.05 | 10.6 | 9.8 | 9.99 | 9.99 | -0.53 (-5.04%) | 13,848 |
23 Jun 2020 | INR | 10.67 | 10.99 | 10 | 10.52 | 10.52 | -0.15 (-1.41%) | 29,948 |
22 Jun 2020 | INR | 9.2 | 10.75 | 9.1 | 10.67 | 10.67 | +1.63 (+18.03%) | 77,701 |
19 Jun 2020 | INR | 9.25 | 9.25 | 8.62 | 9.04 | 9.04 | -0.12 (-1.31%) | 7,730 |
18 Jun 2020 | INR | 8.05 | 9.28 | 8.05 | 9.16 | 9.16 | +0.72 (+8.53%) | 13,694 |
17 Jun 2020 | INR | 8.9 | 8.9 | 8.3 | 8.44 | 8.44 | -0.18 (-2.09%) | 9,130 |
16 Jun 2020 | INR | 8.9 | 8.97 | 8.5 | 8.62 | 8.62 | +0.02 (+0.23%) | 5,474 |
15 Jun 2020 | INR | 9 | 9 | 8.54 | 8.6 | 8.6 | -0.26 (-2.93%) | 4,464 |
12 Jun 2020 | INR | 8.4 | 9 | 8.4 | 8.86 | 8.86 | +0.3 (+3.50%) | 16,908 |
11 Jun 2020 | INR | 8.85 | 8.99 | 8.5 | 8.56 | 8.56 | -0.29 (-3.28%) | 9,185 |
10 Jun 2020 | INR | 9 | 9 | 8.63 | 8.85 | 8.85 | -0.18 (-1.99%) | 4,324 |
9 Jun 2020 | INR | 9.2 | 9.3 | 8.82 | 9.03 | 9.03 | +0.11 (+1.23%) | 7,098 |
8 Jun 2020 | INR | 8.45 | 9.55 | 8.45 | 8.92 | 8.92 | +0.22 (+2.53%) | 13,293 |