Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | INR | 122 | 126.65 | 117.75 | 125.65 | 125.65 | +5 (+4.14%) | 375,593 |
15 Jul 2020 | INR | 116 | 120.65 | 115.6 | 120.65 | 120.65 | +5.7 (+4.96%) | 352,756 |
14 Jul 2020 | INR | 116.3 | 120 | 112.8 | 114.95 | 114.95 | -1.2 (-1.03%) | 293,728 |
13 Jul 2020 | INR | 112 | 116.45 | 112 | 116.15 | 116.15 | +5.2 (+4.69%) | 471,518 |
10 Jul 2020 | INR | 107 | 112.9 | 106.05 | 110.95 | 110.95 | +3.4 (+3.16%) | 256,409 |
9 Jul 2020 | INR | 107.15 | 108.95 | 106.1 | 107.55 | 107.55 | +0.4 (+0.37%) | 51,257 |
8 Jul 2020 | INR | 108 | 109.7 | 106 | 107.15 | 107.15 | 0.0 (0.0%) | 114,154 |
7 Jul 2020 | INR | 107.25 | 110.5 | 105.5 | 107.15 | 107.15 | -0.85 (-0.79%) | 132,061 |
6 Jul 2020 | INR | 108.25 | 109.9 | 107.1 | 108 | 108 | +0.75 (+0.70%) | 76,777 |
3 Jul 2020 | INR | 110.45 | 110.55 | 105 | 107.25 | 107.25 | -2.2 (-2.01%) | 78,907 |
2 Jul 2020 | INR | 111.85 | 112 | 108.2 | 109.45 | 109.45 | -2 (-1.79%) | 212,581 |
1 Jul 2020 | INR | 112.6 | 113.45 | 109.3 | 111.45 | 111.45 | -0.2 (-0.18%) | 90,567 |
30 Jun 2020 | INR | 114 | 117.3 | 107.15 | 111.65 | 111.65 | -0.1 (-0.09%) | 318,756 |
29 Jun 2020 | INR | 112.7 | 114.65 | 110.5 | 111.75 | 111.75 | +2.55 (+2.34%) | 312,241 |
26 Jun 2020 | INR | 101.15 | 109.2 | 101.15 | 109.2 | 109.2 | +5.2 (+5%) | 121,324 |
25 Jun 2020 | INR | 102.7 | 109.85 | 102.35 | 104 | 104 | -3.7 (-3.44%) | 229,820 |
24 Jun 2020 | INR | 112.75 | 114 | 107.25 | 107.7 | 107.7 | -5.05 (-4.48%) | 148,877 |
23 Jun 2020 | INR | 117.9 | 117.9 | 112.2 | 112.75 | 112.75 | -4.95 (-4.21%) | 177,879 |
22 Jun 2020 | INR | 124.9 | 125 | 117.05 | 117.7 | 117.7 | -3.9 (-3.21%) | 314,622 |
19 Jun 2020 | INR | 122.4 | 122.4 | 113 | 121.6 | 121.6 | +5 (+4.29%) | 760,726 |
18 Jun 2020 | INR | 113 | 116.6 | 111 | 116.6 | 116.6 | +10.6 (+10%) | 142,060 |
17 Jun 2020 | INR | 101 | 106 | 100 | 106 | 106 | +9.6 (+9.96%) | 201,206 |
16 Jun 2020 | INR | 96.4 | 96.4 | 95.25 | 96.4 | 96.4 | +8.75 (+9.98%) | 134,764 |
15 Jun 2020 | INR | 90.2 | 90.2 | 86.1 | 87.65 | 87.65 | -0.05 (-0.06%) | 93,796 |
12 Jun 2020 | INR | 81.9 | 88.85 | 81.9 | 87.7 | 87.7 | -0.4 (-0.45%) | 93,195 |
11 Jun 2020 | INR | 92.95 | 93 | 87 | 88.1 | 88.1 | -2.75 (-3.03%) | 105,979 |
10 Jun 2020 | INR | 90 | 92.5 | 87.85 | 90.85 | 90.85 | +1.25 (+1.40%) | 202,454 |
9 Jun 2020 | INR | 94.7 | 98.8 | 85.55 | 89.6 | 89.6 | -3.2 (-3.45%) | 322,301 |
8 Jun 2020 | INR | 90.9 | 92.8 | 86.75 | 92.8 | 92.8 | +8.4 (+9.95%) | 316,531 |
5 Jun 2020 | INR | 78.1 | 84.4 | 77.35 | 84.4 | 84.4 | +7.65 (+9.97%) | 222,534 |