Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 4.6 | 4.65 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 23,662 |
16 Jul 2020 | INR | 4.75 | 4.75 | 4.45 | 4.5 | 4.5 | -0.1 (-2.17%) | 49,508 |
15 Jul 2020 | INR | 4.6 | 4.7 | 4.35 | 4.6 | 4.6 | +0.05 (+1.10%) | 46,845 |
14 Jul 2020 | INR | 4.8 | 4.8 | 4.5 | 4.55 | 4.55 | -0.15 (-3.19%) | 38,440 |
13 Jul 2020 | INR | 5.05 | 5.05 | 4.7 | 4.7 | 4.7 | -0.2 (-4.08%) | 63,429 |
10 Jul 2020 | INR | 4.95 | 5.1 | 4.85 | 4.9 | 4.9 | -0.05 (-1.01%) | 96,968 |
9 Jul 2020 | INR | 5 | 5.1 | 4.75 | 4.95 | 4.95 | +0.05 (+1.02%) | 119,414 |
8 Jul 2020 | INR | 4.8 | 4.95 | 4.55 | 4.9 | 4.9 | +0.15 (+3.16%) | 180,185 |
7 Jul 2020 | INR | 4.8 | 5 | 4.65 | 4.75 | 4.75 | -0.05 (-1.04%) | 93,383 |
6 Jul 2020 | INR | 4.8 | 5.15 | 4.8 | 4.8 | 4.8 | -0.25 (-4.95%) | 84,852 |
3 Jul 2020 | INR | 5 | 5.35 | 4.85 | 5.05 | 5.05 | -0.05 (-0.98%) | 323,319 |
2 Jul 2020 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -0.25 (-4.67%) | 28,406 |
1 Jul 2020 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.25 (-4.46%) | 72,081 |
30 Jun 2020 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | -0.25 (-4.27%) | 97,985 |
29 Jun 2020 | INR | 6.45 | 6.45 | 5.85 | 5.85 | 5.85 | -0.3 (-4.88%) | 470,615 |
26 Jun 2020 | INR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | +0.25 (+4.24%) | 97,813 |
25 Jun 2020 | INR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | +0.25 (+4.42%) | 59,601 |
24 Jun 2020 | INR | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | +0.25 (+4.63%) | 175,149 |
23 Jun 2020 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | +0.45 (+9.09%) | 183,935 |
22 Jun 2020 | INR | 4.9 | 4.95 | 4.75 | 4.95 | 4.95 | +0.45 (+10%) | 258,558 |
19 Jun 2020 | INR | 4.2 | 4.5 | 4.15 | 4.5 | 4.5 | +0.4 (+9.76%) | 629,231 |
18 Jun 2020 | INR | 4 | 4.15 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 51,936 |
17 Jun 2020 | INR | 3.9 | 4.05 | 3.85 | 4 | 4 | +0.1 (+2.56%) | 65,865 |
16 Jun 2020 | INR | 4.05 | 4.2 | 3.8 | 3.9 | 3.9 | -0.1 (-2.50%) | 68,396 |
15 Jun 2020 | INR | 4 | 4.05 | 3.9 | 4 | 4 | 0.0 (0.0%) | 58,120 |
12 Jun 2020 | INR | 3.85 | 4 | 3.8 | 4 | 4 | -0.15 (-3.61%) | 120,699 |
11 Jun 2020 | INR | 4.3 | 4.45 | 4.05 | 4.15 | 4.15 | -0.05 (-1.19%) | 146,606 |
10 Jun 2020 | INR | 4.25 | 4.4 | 4.1 | 4.2 | 4.2 | -0.2 (-4.55%) | 152,278 |
9 Jun 2020 | INR | 4.55 | 4.55 | 4 | 4.4 | 4.4 | +0.25 (+6.02%) | 685,694 |
8 Jun 2020 | INR | 4.15 | 4.15 | 3.85 | 4.15 | 4.15 | +0.35 (+9.21%) | 586,380 |