Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 11.15 | 11.5 | 10.8 | 11.3 | 11.3 | +0.15 (+1.35%) | 29,184 |
16 Jul 2020 | INR | 11.8 | 11.8 | 11.1 | 11.15 | 11.15 | -0.5 (-4.29%) | 43,851 |
15 Jul 2020 | INR | 10.8 | 11.7 | 10.8 | 11.65 | 11.65 | +0.5 (+4.48%) | 122,505 |
14 Jul 2020 | INR | 11.45 | 11.8 | 11 | 11.15 | 11.15 | -0.3 (-2.62%) | 66,864 |
13 Jul 2020 | INR | 11.55 | 11.95 | 11.45 | 11.45 | 11.45 | -0.6 (-4.98%) | 95,881 |
10 Jul 2020 | INR | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.6 (-4.74%) | 16,998 |
9 Jul 2020 | INR | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.65 (-4.89%) | 27,352 |
8 Jul 2020 | INR | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | -0.65 (-4.66%) | 13,371 |
7 Jul 2020 | INR | 14.95 | 15.05 | 13.95 | 13.95 | 13.95 | -0.7 (-4.78%) | 269,540 |
6 Jul 2020 | INR | 13.65 | 14.65 | 12.5 | 14.65 | 14.65 | +1.3 (+9.74%) | 672,583 |
3 Jul 2020 | INR | 13.1 | 13.35 | 12.7 | 13.35 | 13.35 | +1.2 (+9.88%) | 405,102 |
2 Jul 2020 | INR | 11.55 | 12.15 | 11.25 | 12.15 | 12.15 | +1.1 (+9.95%) | 177,464 |
1 Jul 2020 | INR | 10.15 | 11.05 | 9.8 | 11.05 | 11.05 | +1 (+9.95%) | 262,188 |
30 Jun 2020 | INR | 10.4 | 10.4 | 9.8 | 10.05 | 10.05 | +0.1 (+1.01%) | 90,514 |
29 Jun 2020 | INR | 11 | 11 | 9.8 | 9.95 | 9.95 | -0.9 (-8.29%) | 489,195 |
26 Jun 2020 | INR | 11.1 | 11.1 | 10.7 | 10.85 | 10.85 | -0.1 (-0.91%) | 64,133 |
25 Jun 2020 | INR | 11 | 11.2 | 10.6 | 10.95 | 10.95 | -0.15 (-1.35%) | 80,895 |
24 Jun 2020 | INR | 11.2 | 11.45 | 11.05 | 11.1 | 11.1 | +0.05 (+0.45%) | 117,871 |
23 Jun 2020 | INR | 11.3 | 11.3 | 10.85 | 11.05 | 11.05 | +0.05 (+0.45%) | 196,594 |
22 Jun 2020 | INR | 11.5 | 12.4 | 10.35 | 11 | 11 | -0.3 (-2.65%) | 944,170 |
19 Jun 2020 | INR | 12.25 | 12.5 | 11.1 | 11.3 | 11.3 | -0.55 (-4.64%) | 126,820 |
18 Jun 2020 | INR | 11.2 | 12.5 | 11.2 | 11.85 | 11.85 | -0.1 (-0.84%) | 27,678 |
17 Jun 2020 | INR | 13 | 13 | 11.05 | 11.95 | 11.95 | -0.25 (-2.05%) | 15,669 |
16 Jun 2020 | INR | 13.05 | 13.2 | 11.75 | 12.2 | 12.2 | -0.85 (-6.51%) | 66,632 |
15 Jun 2020 | INR | 12.25 | 13.45 | 11.15 | 13.05 | 13.05 | +0.8 (+6.53%) | 34,078 |
12 Jun 2020 | INR | 11.5 | 12.8 | 11.15 | 12.25 | 12.25 | +0.1 (+0.82%) | 45,711 |
11 Jun 2020 | INR | 12.5 | 13.2 | 11.55 | 12.15 | 12.15 | -0.2 (-1.62%) | 38,905 |
10 Jun 2020 | INR | 13.8 | 13.8 | 11.7 | 12.35 | 12.35 | -0.65 (-5%) | 53,321 |
9 Jun 2020 | INR | 11.85 | 13 | 11.35 | 13 | 13 | +1.15 (+9.70%) | 62,516 |
8 Jun 2020 | INR | 12.3 | 12.3 | 11.25 | 11.85 | 11.85 | +0.6 (+5.33%) | 17,022 |