Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | INR | 34.75 | 34.75 | 32.5 | 32.85 | 32.85 | -1.3 (-3.81%) | 20,707 |
15 Jul 2020 | INR | 34.2 | 35.65 | 33.05 | 34.15 | 34.15 | 0.0 (0.0%) | 8,953 |
14 Jul 2020 | INR | 35.1 | 36 | 33.5 | 34.15 | 34.15 | -0.9 (-2.57%) | 29,065 |
13 Jul 2020 | INR | 34.45 | 35.05 | 32.8 | 35.05 | 35.05 | +1.65 (+4.94%) | 44,309 |
10 Jul 2020 | INR | 30.6 | 33.4 | 30.6 | 33.4 | 33.4 | +1.55 (+4.87%) | 73,770 |
9 Jul 2020 | INR | 31.8 | 32.85 | 31.8 | 31.85 | 31.85 | -1.6 (-4.78%) | 102,168 |
8 Jul 2020 | INR | 36.95 | 36.95 | 33.45 | 33.45 | 33.45 | -1.75 (-4.97%) | 155,198 |
7 Jul 2020 | INR | 35.2 | 35.2 | 35.2 | 35.2 | 35.2 | +1.65 (+4.92%) | 19,696 |
6 Jul 2020 | INR | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | +3.05 (+10.00%) | 4,871 |
3 Jul 2020 | INR | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | +2.75 (+9.91%) | 13,097 |
2 Jul 2020 | INR | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | +2.5 (+9.90%) | 33,550 |
1 Jul 2020 | INR | 25.85 | 25.85 | 24.1 | 25.25 | 25.25 | +0.85 (+3.48%) | 26,697 |
30 Jun 2020 | INR | 24.25 | 25.8 | 24 | 24.4 | 24.4 | -0.5 (-2.01%) | 23,360 |
29 Jun 2020 | INR | 25.5 | 26.1 | 23.65 | 24.9 | 24.9 | -0.05 (-0.20%) | 12,101 |
26 Jun 2020 | INR | 23.9 | 25.15 | 23.5 | 24.95 | 24.95 | +0.35 (+1.42%) | 19,606 |
25 Jun 2020 | INR | 24.7 | 25.45 | 24 | 24.6 | 24.6 | -0.1 (-0.40%) | 5,926 |
24 Jun 2020 | INR | 25.1 | 26.05 | 24.05 | 24.7 | 24.7 | -0.05 (-0.20%) | 24,758 |
23 Jun 2020 | INR | 26.3 | 26.85 | 24.55 | 24.75 | 24.75 | -0.9 (-3.51%) | 45,137 |
22 Jun 2020 | INR | 25.5 | 26.2 | 24 | 25.65 | 25.65 | +0.55 (+2.19%) | 35,707 |
19 Jun 2020 | INR | 25.25 | 25.6 | 23.5 | 25.1 | 25.1 | +1 (+4.15%) | 42,920 |
18 Jun 2020 | INR | 24.6 | 24.6 | 23.1 | 24.1 | 24.1 | +0.45 (+1.90%) | 22,052 |
17 Jun 2020 | INR | 23.7 | 25 | 23.5 | 23.65 | 23.65 | -1.05 (-4.25%) | 14,248 |
16 Jun 2020 | INR | 26.7 | 26.8 | 23.4 | 24.7 | 24.7 | -0.75 (-2.95%) | 56,751 |
15 Jun 2020 | INR | 28.5 | 28.5 | 24.6 | 25.45 | 25.45 | -1.75 (-6.43%) | 205,101 |
12 Jun 2020 | INR | 22.5 | 27.2 | 20.1 | 27.2 | 27.2 | +4.5 (+19.82%) | 290,922 |
11 Jun 2020 | INR | 19.05 | 22.7 | 19.05 | 22.7 | 22.7 | +3.75 (+19.79%) | 103,981 |
10 Jun 2020 | INR | 18 | 19.7 | 17.8 | 18.95 | 18.95 | +1.15 (+6.46%) | 60,683 |
9 Jun 2020 | INR | 18.45 | 18.45 | 17.5 | 17.8 | 17.8 | -0.6 (-3.26%) | 27,200 |
8 Jun 2020 | INR | 19.4 | 19.4 | 16.7 | 18.4 | 18.4 | +0.55 (+3.08%) | 51,672 |
5 Jun 2020 | INR | 16.2 | 18.2 | 16.2 | 17.85 | 17.85 | +0.9 (+5.31%) | 32,985 |