Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 15.15 | 16.05 | 15.15 | 15.55 | 15.55 | -0.05 (-0.32%) | 1,365 |
16 Jul 2020 | INR | 15.7 | 15.8 | 15.1 | 15.6 | 15.6 | -0.25 (-1.58%) | 5,716 |
15 Jul 2020 | INR | 16.75 | 16.75 | 15.75 | 15.85 | 15.85 | -0.2 (-1.25%) | 10,184 |
14 Jul 2020 | INR | 16.75 | 16.85 | 16 | 16.05 | 16.05 | -0.7 (-4.18%) | 17,527 |
13 Jul 2020 | INR | 16.8 | 17 | 16.2 | 16.75 | 16.75 | -0.05 (-0.30%) | 75,029 |
10 Jul 2020 | INR | 16.75 | 17.35 | 16.7 | 16.8 | 16.8 | -0.2 (-1.18%) | 14,052 |
9 Jul 2020 | INR | 16.5 | 17.1 | 16.5 | 17 | 17 | +0.35 (+2.10%) | 32,369 |
8 Jul 2020 | INR | 16.9 | 17.15 | 16.5 | 16.65 | 16.65 | +0.25 (+1.52%) | 36,442 |
7 Jul 2020 | INR | 17.35 | 17.35 | 16.25 | 16.4 | 16.4 | -0.35 (-2.09%) | 30,042 |
6 Jul 2020 | INR | 17.1 | 17.6 | 16.65 | 16.75 | 16.75 | -0.3 (-1.76%) | 36,117 |
3 Jul 2020 | INR | 16.6 | 17.45 | 16.25 | 17.05 | 17.05 | +0.35 (+2.10%) | 70,143 |
2 Jul 2020 | INR | 16.4 | 17.15 | 16.15 | 16.7 | 16.7 | +0.15 (+0.91%) | 44,516 |
1 Jul 2020 | INR | 17.85 | 17.85 | 16.4 | 16.55 | 16.55 | -0.7 (-4.06%) | 38,876 |
30 Jun 2020 | INR | 18 | 18 | 16.75 | 17.25 | 17.25 | -0.25 (-1.43%) | 22,826 |
29 Jun 2020 | INR | 17.95 | 17.95 | 16.3 | 17.5 | 17.5 | +0.35 (+2.04%) | 62,386 |
26 Jun 2020 | INR | 17.5 | 18 | 17.1 | 17.15 | 17.15 | -0.85 (-4.72%) | 95,874 |
25 Jun 2020 | INR | 19.25 | 19.25 | 18 | 18 | 18 | -0.9 (-4.76%) | 39,664 |
24 Jun 2020 | INR | 19.9 | 20 | 18.25 | 18.9 | 18.9 | +0.7 (+3.85%) | 281,200 |
23 Jun 2020 | INR | 18.1 | 18.2 | 17 | 18.2 | 18.2 | +1.65 (+9.97%) | 71,566 |
22 Jun 2020 | INR | 15 | 16.55 | 15 | 16.55 | 16.55 | +1.5 (+9.97%) | 76,315 |
19 Jun 2020 | INR | 14.65 | 15.3 | 14 | 15.05 | 15.05 | +0.45 (+3.08%) | 54,068 |
18 Jun 2020 | INR | 14.45 | 14.85 | 14 | 14.6 | 14.6 | +0.65 (+4.66%) | 28,109 |
17 Jun 2020 | INR | 14.25 | 14.95 | 13.8 | 13.95 | 13.95 | -0.7 (-4.78%) | 21,308 |
16 Jun 2020 | INR | 15.9 | 15.9 | 14.4 | 14.65 | 14.65 | +0.15 (+1.03%) | 28,715 |
15 Jun 2020 | INR | 14.45 | 15.3 | 14.4 | 14.5 | 14.5 | -0.2 (-1.36%) | 10,806 |
12 Jun 2020 | INR | 14.3 | 15.5 | 14 | 14.7 | 14.7 | +0.25 (+1.73%) | 19,973 |
11 Jun 2020 | INR | 14.8 | 15.15 | 14.35 | 14.45 | 14.45 | -0.5 (-3.34%) | 18,243 |
10 Jun 2020 | INR | 15.5 | 15.9 | 14.3 | 14.95 | 14.95 | -0.35 (-2.29%) | 30,823 |
9 Jun 2020 | INR | 16.05 | 16.9 | 15 | 15.3 | 15.3 | -0.8 (-4.97%) | 31,848 |
8 Jun 2020 | INR | 15.25 | 16.35 | 15.05 | 16.1 | 16.1 | +1.15 (+7.69%) | 71,767 |