Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 19.7 | 21.7 | 19.7 | 21.7 | 21.7 | +1 (+4.83%) | 164,404 |
16 Jul 2020 | INR | 20.7 | 21 | 20.7 | 20.7 | 20.7 | -1.05 (-4.83%) | 11,000 |
15 Jul 2020 | INR | 23.8 | 23.8 | 21.6 | 21.75 | 21.75 | -0.95 (-4.19%) | 114,643 |
14 Jul 2020 | INR | 22.5 | 22.7 | 21.65 | 22.7 | 22.7 | +1.05 (+4.85%) | 57,685 |
13 Jul 2020 | INR | 19.7 | 21.65 | 19.7 | 21.65 | 21.65 | +1 (+4.84%) | 53,527 |
10 Jul 2020 | INR | 21.65 | 21.65 | 20.65 | 20.65 | 20.65 | -1.05 (-4.84%) | 39,090 |
9 Jul 2020 | INR | 21.7 | 23.45 | 21.7 | 21.7 | 21.7 | -1.1 (-4.82%) | 79,366 |
8 Jul 2020 | INR | 22.8 | 23.1 | 22.8 | 22.8 | 22.8 | -1.15 (-4.80%) | 23,258 |
7 Jul 2020 | INR | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.25 (-4.96%) | 17,677 |
6 Jul 2020 | INR | 25.3 | 26.5 | 25.2 | 25.2 | 25.2 | -1.3 (-4.91%) | 27,349 |
3 Jul 2020 | INR | 28.4 | 28.45 | 26.5 | 26.5 | 26.5 | -1.35 (-4.85%) | 152,172 |
2 Jul 2020 | INR | 25.3 | 27.9 | 25.3 | 27.85 | 27.85 | +1.25 (+4.70%) | 321,808 |
1 Jul 2020 | INR | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | -1.4 (-5%) | 24,675 |
30 Jun 2020 | INR | 28 | 28 | 28 | 28 | 28 | -1.45 (-4.92%) | 28,568 |
29 Jun 2020 | INR | 32.55 | 32.55 | 29.45 | 29.45 | 29.45 | -1.55 (-5%) | 216,943 |
26 Jun 2020 | INR | 30.6 | 31 | 30.6 | 31 | 31 | +1.45 (+4.91%) | 295,732 |
25 Jun 2020 | INR | 29.65 | 29.65 | 26.85 | 29.55 | 29.55 | +1.3 (+4.60%) | 391,785 |
24 Jun 2020 | INR | 28.25 | 28.25 | 28 | 28.25 | 28.25 | +1.3 (+4.82%) | 203,463 |
23 Jun 2020 | INR | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | +1.25 (+4.86%) | 44,752 |
22 Jun 2020 | INR | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | +2.3 (+9.83%) | 10,104 |
19 Jun 2020 | INR | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | +2.1 (+9.86%) | 34,280 |
18 Jun 2020 | INR | 18.8 | 21.3 | 18.55 | 21.3 | 21.3 | +1.9 (+9.79%) | 41,306 |
17 Jun 2020 | INR | 19.7 | 19.9 | 18.15 | 19.4 | 19.4 | -0.3 (-1.52%) | 14,361 |
16 Jun 2020 | INR | 21.4 | 21.4 | 19.2 | 19.7 | 19.7 | -1.05 (-5.06%) | 20,174 |
15 Jun 2020 | INR | 20.55 | 21.35 | 20.55 | 20.75 | 20.75 | +0.25 (+1.22%) | 41,417 |
12 Jun 2020 | INR | 18.3 | 20.9 | 18.3 | 20.5 | 20.5 | +0.4 (+1.99%) | 54,773 |
11 Jun 2020 | INR | 20.8 | 21.6 | 19.5 | 20.1 | 20.1 | -0.7 (-3.37%) | 45,672 |
10 Jun 2020 | INR | 20.55 | 22.2 | 20.4 | 20.8 | 20.8 | +0.4 (+1.96%) | 36,349 |
9 Jun 2020 | INR | 21.2 | 21.2 | 20 | 20.4 | 20.4 | +1.1 (+5.70%) | 109,029 |
8 Jun 2020 | INR | 18 | 19.3 | 18 | 19.3 | 19.3 | +1.75 (+9.97%) | 56,865 |