Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | INR | 33.2 | 36.05 | 33.2 | 36.05 | 36.05 | +1.7 (+4.95%) | 58,198 |
15 Jul 2020 | INR | 34.6 | 35.8 | 34.05 | 34.35 | 34.35 | -0.25 (-0.72%) | 50,559 |
14 Jul 2020 | INR | 35.6 | 35.9 | 34.4 | 34.6 | 34.6 | -1.6 (-4.42%) | 66,868 |
13 Jul 2020 | INR | 37.1 | 38 | 36.2 | 36.2 | 36.2 | -1.9 (-4.99%) | 65,169 |
10 Jul 2020 | INR | 39.45 | 39.45 | 38 | 38.1 | 38.1 | -1.85 (-4.63%) | 172,177 |
9 Jul 2020 | INR | 38.9 | 41.05 | 38.45 | 39.95 | 39.95 | +0.85 (+2.17%) | 291,846 |
8 Jul 2020 | INR | 39.5 | 39.5 | 38.15 | 39.1 | 39.1 | +1.45 (+3.85%) | 560,548 |
7 Jul 2020 | INR | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | +1.75 (+4.87%) | 50,441 |
6 Jul 2020 | INR | 34.95 | 35.9 | 34.95 | 35.9 | 35.9 | +1.7 (+4.97%) | 70,628 |
3 Jul 2020 | INR | 34.1 | 34.95 | 33.65 | 34.2 | 34.2 | +0.1 (+0.29%) | 55,831 |
2 Jul 2020 | INR | 33.5 | 34.3 | 32.7 | 34.1 | 34.1 | +1.3 (+3.96%) | 40,315 |
1 Jul 2020 | INR | 34.15 | 34.15 | 32.3 | 32.8 | 32.8 | -0.4 (-1.20%) | 44,712 |
30 Jun 2020 | INR | 34.5 | 34.95 | 33 | 33.2 | 33.2 | -1 (-2.92%) | 39,679 |
29 Jun 2020 | INR | 35.7 | 35.7 | 34.05 | 34.2 | 34.2 | -1.6 (-4.47%) | 62,544 |
26 Jun 2020 | INR | 36.15 | 36.5 | 35.7 | 35.8 | 35.8 | -0.05 (-0.14%) | 70,447 |
25 Jun 2020 | INR | 35.5 | 36.9 | 35.35 | 35.85 | 35.85 | +0.35 (+0.99%) | 104,890 |
24 Jun 2020 | INR | 36.15 | 37 | 35.2 | 35.5 | 35.5 | -0.9 (-2.47%) | 119,014 |
23 Jun 2020 | INR | 38.3 | 38.35 | 35.55 | 36.4 | 36.4 | -0.45 (-1.22%) | 264,722 |
22 Jun 2020 | INR | 36.85 | 36.85 | 35.8 | 36.85 | 36.85 | +3.35 (+10%) | 379,154 |
19 Jun 2020 | INR | 31.75 | 33.9 | 31.75 | 33.5 | 33.5 | +1.9 (+6.01%) | 118,841 |
18 Jun 2020 | INR | 30.6 | 32.2 | 29.1 | 31.6 | 31.6 | +2.1 (+7.12%) | 125,098 |
17 Jun 2020 | INR | 29.7 | 30.2 | 29.05 | 29.5 | 29.5 | -0.35 (-1.17%) | 50,662 |
16 Jun 2020 | INR | 31.5 | 32.3 | 29.05 | 29.85 | 29.85 | -0.55 (-1.81%) | 106,522 |
15 Jun 2020 | INR | 29.9 | 31.5 | 29.45 | 30.4 | 30.4 | +0.5 (+1.67%) | 68,014 |
12 Jun 2020 | INR | 28.4 | 30.45 | 27.5 | 29.9 | 29.9 | +0.35 (+1.18%) | 51,138 |
11 Jun 2020 | INR | 30.1 | 30.35 | 29.3 | 29.55 | 29.55 | -0.2 (-0.67%) | 56,832 |
10 Jun 2020 | INR | 29.75 | 30.4 | 29 | 29.75 | 29.75 | +0.7 (+2.41%) | 71,187 |
9 Jun 2020 | INR | 30.1 | 30.1 | 26.75 | 29.05 | 29.05 | -0.2 (-0.68%) | 71,142 |
8 Jun 2020 | INR | 28.95 | 29.75 | 27.5 | 29.25 | 29.25 | +1.75 (+6.36%) | 104,183 |
5 Jun 2020 | INR | 25.25 | 27.7 | 25.25 | 27.5 | 27.5 | +2 (+7.84%) | 97,773 |