Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 1.48 | 1.54 | 1.41 | 1.48 | 1.48 | 0.0 (0.0%) | 160,331 |
16 Jul 2020 | INR | 1.46 | 1.48 | 1.38 | 1.48 | 1.48 | +0.07 (+4.96%) | 91,557 |
15 Jul 2020 | INR | 1.4 | 1.47 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 54,274 |
14 Jul 2020 | INR | 1.46 | 1.5 | 1.37 | 1.4 | 1.4 | -0.04 (-2.78%) | 36,576 |
13 Jul 2020 | INR | 1.43 | 1.53 | 1.42 | 1.44 | 1.44 | -0.05 (-3.36%) | 59,589 |
10 Jul 2020 | INR | 1.57 | 1.57 | 1.46 | 1.49 | 1.49 | -0.03 (-1.97%) | 43,374 |
9 Jul 2020 | INR | 1.45 | 1.59 | 1.45 | 1.52 | 1.52 | 0.0 (0.0%) | 89,478 |
8 Jul 2020 | INR | 1.53 | 1.6 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 126,204 |
7 Jul 2020 | INR | 1.64 | 1.64 | 1.54 | 1.6 | 1.6 | -0.01 (-0.62%) | 113,890 |
6 Jul 2020 | INR | 1.62 | 1.64 | 1.57 | 1.61 | 1.61 | +0.04 (+2.55%) | 243,590 |
3 Jul 2020 | INR | 1.55 | 1.62 | 1.48 | 1.57 | 1.57 | +0.02 (+1.29%) | 124,742 |
2 Jul 2020 | INR | 1.52 | 1.6 | 1.52 | 1.55 | 1.55 | -0.05 (-3.13%) | 172,231 |
1 Jul 2020 | INR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 130,758 |
30 Jun 2020 | INR | 1.78 | 1.78 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 216,520 |
29 Jun 2020 | INR | 1.7 | 1.7 | 1.63 | 1.7 | 1.7 | +0.08 (+4.94%) | 49,564 |
26 Jun 2020 | INR | 1.76 | 1.76 | 1.62 | 1.62 | 1.62 | -0.08 (-4.71%) | 113,247 |
25 Jun 2020 | INR | 1.79 | 1.79 | 1.66 | 1.7 | 1.7 | -0.04 (-2.30%) | 73,491 |
24 Jun 2020 | INR | 1.88 | 1.88 | 1.73 | 1.74 | 1.74 | -0.08 (-4.40%) | 242,732 |
23 Jun 2020 | INR | 1.8 | 1.92 | 1.8 | 1.82 | 1.82 | -0.07 (-3.70%) | 314,160 |
22 Jun 2020 | INR | 1.92 | 1.92 | 1.81 | 1.89 | 1.89 | +0.06 (+3.28%) | 236,739 |
19 Jun 2020 | INR | 1.75 | 1.83 | 1.7 | 1.83 | 1.83 | +0.08 (+4.57%) | 235,001 |
18 Jun 2020 | INR | 1.63 | 1.76 | 1.63 | 1.75 | 1.75 | +0.05 (+2.94%) | 160,907 |
17 Jun 2020 | INR | 1.74 | 1.74 | 1.64 | 1.7 | 1.7 | +0.02 (+1.19%) | 146,314 |
16 Jun 2020 | INR | 1.7 | 1.7 | 1.6 | 1.68 | 1.68 | 0.0 (0.0%) | 104,930 |
15 Jun 2020 | INR | 1.65 | 1.69 | 1.55 | 1.68 | 1.68 | +0.07 (+4.35%) | 179,808 |
12 Jun 2020 | INR | 1.52 | 1.61 | 1.47 | 1.61 | 1.61 | +0.07 (+4.55%) | 86,679 |
11 Jun 2020 | INR | 1.52 | 1.62 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 169,914 |
10 Jun 2020 | INR | 1.65 | 1.68 | 1.52 | 1.55 | 1.55 | -0.05 (-3.13%) | 148,729 |
9 Jun 2020 | INR | 1.46 | 1.6 | 1.46 | 1.6 | 1.6 | +0.14 (+9.59%) | 205,006 |
8 Jun 2020 | INR | 1.36 | 1.46 | 1.3 | 1.46 | 1.46 | +0.11 (+8.15%) | 177,204 |