Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | INR | 8.65 | 8.7 | 7 | 7.85 | 7.85 | -0.8 (-9.25%) | 990,880,000 |
15 Jul 2020 | INR | 9.2 | 9.35 | 8.45 | 8.65 | 8.65 | -0.7 (-7.49%) | 476,000,000 |
14 Jul 2020 | INR | 9.65 | 9.7 | 9.3 | 9.35 | 9.35 | -0.4 (-4.10%) | 278,390,000 |
13 Jul 2020 | INR | 10 | 10.1 | 9.5 | 9.75 | 9.75 | 0.0 (0.0%) | 378,800,000 |
10 Jul 2020 | INR | 9.2 | 9.9 | 8.75 | 9.75 | 9.75 | +0.4 (+4.28%) | 924,540,000 |
9 Jul 2020 | INR | 9.25 | 9.5 | 9 | 9.35 | 9.35 | +0.05 (+0.54%) | 360,690,000 |
8 Jul 2020 | INR | 9.6 | 9.9 | 9.1 | 9.3 | 9.3 | -0.25 (-2.62%) | 451,510,000 |
7 Jul 2020 | INR | 9.8 | 9.85 | 9.45 | 9.55 | 9.55 | -0.25 (-2.55%) | 241,560,000 |
6 Jul 2020 | INR | 10.1 | 10.1 | 9.75 | 9.8 | 9.8 | -0.2 (-2%) | 231,240,000 |
3 Jul 2020 | INR | 10.1 | 10.25 | 9.85 | 10 | 10 | -0.05 (-0.50%) | 262,030,000 |
2 Jul 2020 | INR | 10.2 | 10.45 | 9.75 | 10.05 | 10.05 | -0.1 (-0.99%) | 369,250,000 |
1 Jul 2020 | INR | 10.4 | 10.75 | 10.05 | 10.15 | 10.15 | -0.45 (-4.25%) | 434,160,000 |
30 Jun 2020 | INR | 11.45 | 11.45 | 10.5 | 10.6 | 10.6 | -0.5 (-4.50%) | 885,400,000 |
29 Jun 2020 | INR | 10.6 | 11.25 | 10.1 | 11.1 | 11.1 | +0.7 (+6.73%) | 994,290,000 |
26 Jun 2020 | INR | 9.8 | 10.75 | 9.75 | 10.4 | 10.4 | +0.55 (+5.58%) | 1,090,000,000 |
25 Jun 2020 | INR | 9.4 | 10.1 | 9.25 | 9.85 | 9.85 | +0.05 (+0.51%) | 595,260,000 |
24 Jun 2020 | INR | 10.35 | 10.4 | 9.5 | 9.8 | 9.8 | -0.45 (-4.39%) | 524,340,000 |
23 Jun 2020 | INR | 10.1 | 10.5 | 10 | 10.25 | 10.25 | +0.15 (+1.49%) | 442,670,000 |
22 Jun 2020 | INR | 9.2 | 10.5 | 9.05 | 10.1 | 10.1 | +0.95 (+10.38%) | 1,200,000,000 |
19 Jun 2020 | INR | 9.75 | 9.9 | 9.05 | 9.15 | 9.15 | -0.6 (-6.15%) | 542,600,000 |
18 Jun 2020 | INR | 9.85 | 10.35 | 9.05 | 9.75 | 9.75 | -0.1 (-1.02%) | 994,950,000 |
17 Jun 2020 | INR | 9.35 | 10 | 9.35 | 9.85 | 9.85 | +0.1 (+1.03%) | 450,380,000 |
16 Jun 2020 | INR | 10.3 | 10.4 | 9.2 | 9.75 | 9.75 | -0.4 (-3.94%) | 808,120,000 |
15 Jun 2020 | INR | 10.8 | 10.8 | 9.9 | 10.15 | 10.15 | 0.0 (0.0%) | 860,080,000 |
12 Jun 2020 | INR | 8.5 | 10.3 | 8 | 10.15 | 10.15 | +0.75 (+7.98%) | 1,500,000,000 |
11 Jun 2020 | INR | 11.1 | 11.45 | 9.15 | 9.4 | 9.4 | -1.45 (-13.36%) | 2,240,000,000 |
10 Jun 2020 | INR | 9.7 | 11 | 9.1 | 10.85 | 10.85 | +0.8 (+7.96%) | 1,100,000,000 |
9 Jun 2020 | INR | 12.35 | 12.35 | 9 | 10.05 | 10.05 | -1.95 (-16.25%) | 1,560,000,000 |
8 Jun 2020 | INR | 11.55 | 12.6 | 11.2 | 12 | 12 | +1.5 (+14.29%) | 1,950,000,000 |
5 Jun 2020 | INR | 9.2 | 10.75 | 9 | 10.5 | 10.5 | +1.9 (+22.09%) | 1,800,000,000 |