Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | INR | 10.2 | 10.3 | 10.05 | 10.2 | 10.2 | +0.15 (+1.49%) | 2,590,000 |
15 Jul 2020 | INR | 10.45 | 10.45 | 10 | 10.05 | 10.05 | -0.2 (-1.95%) | 3,740,000 |
14 Jul 2020 | INR | 10.5 | 10.55 | 10.15 | 10.25 | 10.25 | -0.35 (-3.30%) | 2,770,000 |
13 Jul 2020 | INR | 10.8 | 10.85 | 10.5 | 10.6 | 10.6 | -0.15 (-1.40%) | 2,540,000 |
10 Jul 2020 | INR | 11 | 11 | 10.65 | 10.75 | 10.75 | -0.3 (-2.71%) | 3,740,000 |
9 Jul 2020 | INR | 11.1 | 11.45 | 10.75 | 11.05 | 11.05 | 0.0 (0.0%) | 8,120,000 |
8 Jul 2020 | INR | 10.55 | 11.1 | 10.4 | 11.05 | 11.05 | +0.45 (+4.25%) | 19,440,000 |
7 Jul 2020 | INR | 10.7 | 10.75 | 10.5 | 10.6 | 10.6 | -0.15 (-1.40%) | 6,050,000 |
6 Jul 2020 | INR | 11.15 | 11.3 | 10.7 | 10.75 | 10.75 | -0.4 (-3.59%) | 7,300,000 |
3 Jul 2020 | INR | 11.65 | 11.7 | 11.05 | 11.15 | 11.15 | -0.35 (-3.04%) | 6,130,000 |
2 Jul 2020 | INR | 11.4 | 11.9 | 11.2 | 11.5 | 11.5 | -0.1 (-0.86%) | 14,470,000 |
1 Jul 2020 | INR | 11.65 | 12 | 11.6 | 11.6 | 11.6 | -0.6 (-4.92%) | 13,330,000 |
30 Jun 2020 | INR | 13.15 | 13.15 | 12.2 | 12.2 | 12.2 | -0.6 (-4.69%) | 11,390,000 |
29 Jun 2020 | INR | 13.75 | 13.75 | 12.5 | 12.8 | 12.8 | -0.3 (-2.29%) | 52,330,000 |
26 Jun 2020 | INR | 13.1 | 13.1 | 12.6 | 13.1 | 13.1 | +1.15 (+9.62%) | 18,170,000 |
25 Jun 2020 | INR | 10.95 | 11.95 | 10.8 | 11.95 | 11.95 | +1.05 (+9.63%) | 22,340,000 |
24 Jun 2020 | INR | 11.05 | 11.6 | 10.85 | 10.9 | 10.9 | +0.05 (+0.46%) | 15,900,000 |
23 Jun 2020 | INR | 10.35 | 11.2 | 10.3 | 10.85 | 10.85 | +0.65 (+6.37%) | 21,430,000 |
22 Jun 2020 | INR | 10 | 10.3 | 9.9 | 10.2 | 10.2 | +0.25 (+2.51%) | 5,030,000 |
19 Jun 2020 | INR | 10.1 | 10.25 | 9.9 | 9.95 | 9.95 | -0.15 (-1.49%) | 9,330,000 |
18 Jun 2020 | INR | 10.1 | 10.2 | 10 | 10.1 | 10.1 | 0.0 (0.0%) | 1,930,000 |
17 Jun 2020 | INR | 10.25 | 10.3 | 10.05 | 10.1 | 10.1 | -0.1 (-0.98%) | 1,930,000 |
16 Jun 2020 | INR | 10.7 | 10.8 | 9.85 | 10.2 | 10.2 | -0.25 (-2.39%) | 4,200,000 |
15 Jun 2020 | INR | 10.3 | 10.7 | 10.15 | 10.45 | 10.45 | +0.2 (+1.95%) | 5,800,000 |
12 Jun 2020 | INR | 9.4 | 10.3 | 9.25 | 10.25 | 10.25 | +0.25 (+2.50%) | 3,880,000 |
11 Jun 2020 | INR | 10.45 | 10.85 | 9.9 | 10 | 10 | -0.55 (-5.21%) | 4,500,000 |
10 Jun 2020 | INR | 10 | 10.85 | 9.95 | 10.55 | 10.55 | +0.6 (+6.03%) | 8,000,000 |
9 Jun 2020 | INR | 10.45 | 10.5 | 9.55 | 9.95 | 9.95 | -0.4 (-3.86%) | 5,560,000 |
8 Jun 2020 | INR | 11 | 11.1 | 10.25 | 10.35 | 10.35 | -0.1 (-0.96%) | 7,000,000 |
5 Jun 2020 | INR | 10.7 | 10.8 | 10.35 | 10.45 | 10.45 | +0.1 (+0.97%) | 7,940,000 |