Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2020 | INR | 52.9 | 53.55 | 50.2 | 50.7 | 50.7 | -2.2 (-4.16%) | 522,678 |
29 Jul 2020 | INR | 54 | 54.3 | 52.4 | 52.9 | 52.9 | -1.3 (-2.40%) | 542,835 |
28 Jul 2020 | INR | 52.2 | 54.6 | 51.95 | 54.2 | 54.2 | +1.4 (+2.65%) | 436,388 |
27 Jul 2020 | INR | 57.1 | 57.4 | 51.65 | 52.8 | 52.8 | -4.05 (-7.12%) | 652,438 |
24 Jul 2020 | INR | 57.35 | 57.8 | 55.75 | 56.85 | 56.85 | -1.15 (-1.98%) | 506,783 |
23 Jul 2020 | INR | 57.15 | 58.4 | 56.6 | 58 | 58 | +0.95 (+1.67%) | 713,558 |
22 Jul 2020 | INR | 58.55 | 58.65 | 56.25 | 57.05 | 57.05 | -0.6 (-1.04%) | 422,198 |
21 Jul 2020 | INR | 59 | 59.2 | 57.3 | 57.65 | 57.65 | -0.65 (-1.11%) | 826,627 |
20 Jul 2020 | INR | 55.15 | 58.55 | 55.15 | 58.3 | 58.3 | +3.3 (+6%) | 1,426,371 |
17 Jul 2020 | INR | 55.25 | 56.6 | 54.6 | 55 | 55 | -0.15 (-0.27%) | 1,459,287 |
16 Jul 2020 | INR | 56.5 | 56.5 | 53.55 | 55.15 | 55.15 | -0.95 (-1.69%) | 826,208 |
15 Jul 2020 | INR | 57.9 | 57.95 | 55.45 | 56.1 | 56.1 | -0.85 (-1.49%) | 654,282 |
14 Jul 2020 | INR | 58 | 58 | 55.5 | 56.95 | 56.95 | -1.45 (-2.48%) | 1,441,839 |
13 Jul 2020 | INR | 60.25 | 61.05 | 57.6 | 58.4 | 58.4 | -1.2 (-2.01%) | 861,676 |
10 Jul 2020 | INR | 57.4 | 61.45 | 57.4 | 59.6 | 59.6 | +1.3 (+2.23%) | 2,719,090 |
9 Jul 2020 | INR | 57.95 | 58.9 | 56.1 | 58.3 | 58.3 | +1.5 (+2.64%) | 808,014 |
8 Jul 2020 | INR | 58.05 | 59.95 | 56.5 | 56.8 | 56.8 | -2.4 (-4.05%) | 1,766,133 |
7 Jul 2020 | INR | 53.5 | 60.5 | 53.2 | 59.2 | 59.2 | +5.8 (+10.86%) | 2,670,507 |
6 Jul 2020 | INR | 54 | 54.5 | 52.55 | 53.4 | 53.4 | -0.1 (-0.19%) | 947,766 |
3 Jul 2020 | INR | 55.6 | 55.6 | 52.9 | 53.5 | 53.5 | -1.3 (-2.37%) | 868,651 |
2 Jul 2020 | INR | 52.5 | 55.4 | 52.1 | 54.8 | 54.8 | +3.3 (+6.41%) | 2,077,341 |
1 Jul 2020 | INR | 50.45 | 51.95 | 49.1 | 51.5 | 51.5 | +1.95 (+3.94%) | 1,093,852 |
30 Jun 2020 | INR | 51.5 | 52.65 | 48.8 | 49.55 | 49.55 | -1.45 (-2.84%) | 959,071 |
29 Jun 2020 | INR | 55.3 | 55.3 | 50.5 | 51 | 51 | -4.3 (-7.78%) | 950,439 |
26 Jun 2020 | INR | 53.8 | 56.55 | 53.8 | 55.3 | 55.3 | +0.95 (+1.75%) | 1,608,202 |
25 Jun 2020 | INR | 51.1 | 54.7 | 51.1 | 54.35 | 54.35 | +1.45 (+2.74%) | 1,010,055 |
24 Jun 2020 | INR | 54.45 | 57.65 | 52.35 | 52.9 | 52.9 | -1.4 (-2.58%) | 1,171,717 |
23 Jun 2020 | INR | 56 | 56.8 | 52.65 | 54.3 | 54.3 | -0.75 (-1.36%) | 1,151,279 |
22 Jun 2020 | INR | 53.65 | 56.25 | 53.2 | 55.05 | 55.05 | +2.5 (+4.76%) | 1,460,627 |
19 Jun 2020 | INR | 49.8 | 53.15 | 49.5 | 52.55 | 52.55 | +3.75 (+7.68%) | 3,358,963 |