Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 18.1 | 19 | 18 | 18.45 | 18.45 | +0.2 (+1.10%) | 271,240 |
16 Jul 2020 | INR | 18.75 | 18.75 | 17.85 | 18.25 | 18.25 | -0.25 (-1.35%) | 407,314 |
15 Jul 2020 | INR | 17.85 | 18.85 | 17.65 | 18.5 | 18.5 | +0.65 (+3.64%) | 874,212 |
14 Jul 2020 | INR | 17.85 | 18.1 | 17.4 | 17.85 | 17.85 | 0.0 (0.0%) | 289,362 |
13 Jul 2020 | INR | 18.4 | 18.4 | 17.6 | 17.85 | 17.85 | -0.2 (-1.11%) | 712,408 |
10 Jul 2020 | INR | 18.5 | 18.6 | 17.65 | 18.05 | 18.05 | -0.45 (-2.43%) | 379,865 |
9 Jul 2020 | INR | 18.7 | 19.5 | 18.2 | 18.5 | 18.5 | +0.2 (+1.09%) | 805,574 |
8 Jul 2020 | INR | 18.15 | 19.1 | 17.9 | 18.3 | 18.3 | -0.15 (-0.81%) | 654,174 |
7 Jul 2020 | INR | 19.6 | 19.6 | 18 | 18.45 | 18.45 | -0.55 (-2.89%) | 745,881 |
6 Jul 2020 | INR | 20.9 | 20.9 | 18.5 | 19 | 19 | -0.8 (-4.04%) | 1,068,753 |
3 Jul 2020 | INR | 18.5 | 19.8 | 18.05 | 19.8 | 19.8 | +1.8 (+10%) | 1,177,816 |
2 Jul 2020 | INR | 18 | 18.75 | 17.1 | 18 | 18 | +0.1 (+0.56%) | 738,489 |
1 Jul 2020 | INR | 18.2 | 18.85 | 17.1 | 17.9 | 17.9 | -0.2 (-1.10%) | 312,437 |
30 Jun 2020 | INR | 18.15 | 18.45 | 17.7 | 18.1 | 18.1 | +0.2 (+1.12%) | 304,686 |
29 Jun 2020 | INR | 18.25 | 18.25 | 17.7 | 17.9 | 17.9 | +0.05 (+0.28%) | 484,481 |
26 Jun 2020 | INR | 18.4 | 18.4 | 17.8 | 17.85 | 17.85 | +0.2 (+1.13%) | 238,654 |
25 Jun 2020 | INR | 17.8 | 18.1 | 17.3 | 17.65 | 17.65 | +0.15 (+0.86%) | 437,040 |
24 Jun 2020 | INR | 18.1 | 18.2 | 17.4 | 17.5 | 17.5 | -0.3 (-1.69%) | 501,291 |
23 Jun 2020 | INR | 18.6 | 19 | 17.2 | 17.8 | 17.8 | -0.8 (-4.30%) | 1,518,157 |
22 Jun 2020 | INR | 19.35 | 19.5 | 18.5 | 18.6 | 18.6 | -0.35 (-1.85%) | 732,693 |
19 Jun 2020 | INR | 19.2 | 19.5 | 18.75 | 18.95 | 18.95 | -0.25 (-1.30%) | 492,282 |
18 Jun 2020 | INR | 18.4 | 19.5 | 17.85 | 19.2 | 19.2 | +0.75 (+4.07%) | 878,688 |
17 Jun 2020 | INR | 17.6 | 18.65 | 17.6 | 18.45 | 18.45 | +0.55 (+3.07%) | 454,221 |
16 Jun 2020 | INR | 18.65 | 18.7 | 17.35 | 17.9 | 17.9 | -0.4 (-2.19%) | 739,670 |
15 Jun 2020 | INR | 17.8 | 18.45 | 17.2 | 18.3 | 18.3 | +0.55 (+3.10%) | 455,436 |
12 Jun 2020 | INR | 17.55 | 18 | 16.75 | 17.75 | 17.75 | -0.2 (-1.11%) | 548,968 |
11 Jun 2020 | INR | 18 | 18.6 | 17.8 | 17.95 | 17.95 | -0.1 (-0.55%) | 635,945 |
10 Jun 2020 | INR | 18.65 | 18.65 | 17.65 | 18.05 | 18.05 | +0.4 (+2.27%) | 483,346 |
9 Jun 2020 | INR | 18.4 | 18.6 | 17.25 | 17.65 | 17.65 | -0.5 (-2.75%) | 1,073,341 |
8 Jun 2020 | INR | 18.75 | 20 | 17.8 | 18.15 | 18.15 | -0.65 (-3.46%) | 1,988,281 |