Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | INR | 15.75 | 15.95 | 15.3 | 15.4 | 15.4 | -0.5 (-3.14%) | 539,767 |
15 Jul 2020 | INR | 16.35 | 16.55 | 15.85 | 15.9 | 15.9 | -0.25 (-1.55%) | 539,046 |
14 Jul 2020 | INR | 16.45 | 16.6 | 16.1 | 16.15 | 16.15 | -0.3 (-1.82%) | 454,567 |
13 Jul 2020 | INR | 16.55 | 17.1 | 16.3 | 16.45 | 16.45 | 0.0 (0.0%) | 722,106 |
10 Jul 2020 | INR | 16.4 | 16.8 | 16.2 | 16.45 | 16.45 | -0.25 (-1.50%) | 421,050 |
9 Jul 2020 | INR | 16.95 | 17.25 | 16.6 | 16.7 | 16.7 | -0.1 (-0.60%) | 589,948 |
8 Jul 2020 | INR | 17.25 | 17.35 | 16.2 | 16.8 | 16.8 | -0.5 (-2.89%) | 718,090 |
7 Jul 2020 | INR | 17.2 | 17.8 | 16.85 | 17.3 | 17.3 | +0.25 (+1.47%) | 1,565,927 |
6 Jul 2020 | INR | 16.95 | 17.25 | 16.6 | 17.05 | 17.05 | +1.1 (+6.90%) | 1,868,643 |
3 Jul 2020 | INR | 16.5 | 16.55 | 15.75 | 15.95 | 15.95 | -0.2 (-1.24%) | 478,742 |
2 Jul 2020 | INR | 16.1 | 16.65 | 15.9 | 16.15 | 16.15 | +0.35 (+2.22%) | 567,160 |
1 Jul 2020 | INR | 16.05 | 16.15 | 15.6 | 15.8 | 15.8 | -0.15 (-0.94%) | 459,038 |
30 Jun 2020 | INR | 16.3 | 17.3 | 15.1 | 15.95 | 15.95 | +0.1 (+0.63%) | 1,581,828 |
29 Jun 2020 | INR | 16.65 | 16.65 | 15.5 | 15.85 | 15.85 | -0.65 (-3.94%) | 702,243 |
26 Jun 2020 | INR | 17 | 17.25 | 16.4 | 16.5 | 16.5 | -0.35 (-2.08%) | 976,248 |
25 Jun 2020 | INR | 16.6 | 17.05 | 16.3 | 16.85 | 16.85 | -0.1 (-0.59%) | 881,457 |
24 Jun 2020 | INR | 17.75 | 17.9 | 16.8 | 16.95 | 16.95 | +0.2 (+1.19%) | 1,716,447 |
23 Jun 2020 | INR | 17.15 | 17.4 | 16.55 | 16.75 | 16.75 | -0.3 (-1.76%) | 1,138,213 |
22 Jun 2020 | INR | 17.3 | 17.7 | 16.7 | 17.05 | 17.05 | +0.65 (+3.96%) | 2,736,295 |
19 Jun 2020 | INR | 15.65 | 17 | 14.9 | 16.4 | 16.4 | +1.05 (+6.84%) | 1,863,590 |
18 Jun 2020 | INR | 14.8 | 15.8 | 14.75 | 15.35 | 15.35 | +0.7 (+4.78%) | 927,193 |
17 Jun 2020 | INR | 14.8 | 15.2 | 14.25 | 14.65 | 14.65 | +0.15 (+1.03%) | 270,909 |
16 Jun 2020 | INR | 15.45 | 15.8 | 14.2 | 14.5 | 14.5 | -0.5 (-3.33%) | 434,272 |
15 Jun 2020 | INR | 14.85 | 15.25 | 14.55 | 15 | 15 | +0.4 (+2.74%) | 269,493 |
12 Jun 2020 | INR | 13.8 | 14.85 | 13.5 | 14.6 | 14.6 | +0.05 (+0.34%) | 304,711 |
11 Jun 2020 | INR | 15.15 | 15.55 | 14.25 | 14.55 | 14.55 | -0.6 (-3.96%) | 295,338 |
10 Jun 2020 | INR | 16.35 | 16.35 | 15.1 | 15.15 | 15.15 | -0.15 (-0.98%) | 366,577 |
9 Jun 2020 | INR | 14.25 | 16.15 | 13.55 | 15.3 | 15.3 | +1.35 (+9.68%) | 1,544,527 |
8 Jun 2020 | INR | 13.75 | 14.25 | 13.55 | 13.95 | 13.95 | +0.7 (+5.28%) | 372,863 |
5 Jun 2020 | INR | 12.8 | 13.5 | 12.75 | 13.25 | 13.25 | +0.55 (+4.33%) | 404,038 |