Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 43.7 | 45.95 | 43.7 | 45.55 | 45.55 | +2 (+4.59%) | 55,335 |
16 Jul 2020 | INR | 43.8 | 44.15 | 43 | 43.55 | 43.55 | -0.45 (-1.02%) | 90,633 |
15 Jul 2020 | INR | 44.15 | 46.3 | 43.6 | 44 | 44 | -0.45 (-1.01%) | 91,808 |
14 Jul 2020 | INR | 45.5 | 45.5 | 44 | 44.45 | 44.45 | -1.5 (-3.26%) | 163,137 |
13 Jul 2020 | INR | 46.05 | 46.75 | 45.1 | 45.95 | 45.95 | -0.15 (-0.33%) | 67,057 |
10 Jul 2020 | INR | 47.4 | 47.5 | 45.7 | 46.1 | 46.1 | -1.2 (-2.54%) | 119,010 |
9 Jul 2020 | INR | 47.15 | 47.85 | 47.05 | 47.3 | 47.3 | +0.2 (+0.42%) | 129,117 |
8 Jul 2020 | INR | 49 | 49.1 | 46.7 | 47.1 | 47.1 | -1.25 (-2.59%) | 140,838 |
7 Jul 2020 | INR | 49.3 | 49.65 | 48.05 | 48.35 | 48.35 | -0.45 (-0.92%) | 136,712 |
6 Jul 2020 | INR | 48.1 | 49.65 | 48.1 | 48.8 | 48.8 | -0.2 (-0.41%) | 182,421 |
3 Jul 2020 | INR | 50.4 | 50.7 | 48.65 | 49 | 49 | -1.4 (-2.78%) | 208,744 |
2 Jul 2020 | INR | 49.5 | 50.9 | 48.85 | 50.4 | 50.4 | +1.5 (+3.07%) | 209,846 |
1 Jul 2020 | INR | 47.2 | 49.8 | 47.2 | 48.9 | 48.9 | +1.7 (+3.60%) | 215,560 |
30 Jun 2020 | INR | 47.15 | 48.5 | 47 | 47.2 | 47.2 | -0.55 (-1.15%) | 55,588 |
29 Jun 2020 | INR | 47.05 | 49 | 47 | 47.75 | 47.75 | -1 (-2.05%) | 183,054 |
26 Jun 2020 | INR | 49.5 | 50.25 | 48.55 | 48.75 | 48.75 | -0.7 (-1.42%) | 107,605 |
25 Jun 2020 | INR | 48 | 50.5 | 48 | 49.45 | 49.45 | +0.2 (+0.41%) | 155,380 |
24 Jun 2020 | INR | 51.1 | 52.5 | 48.95 | 49.25 | 49.25 | -2.15 (-4.18%) | 268,638 |
23 Jun 2020 | INR | 50.95 | 51.95 | 49.65 | 51.4 | 51.4 | +0.85 (+1.68%) | 179,236 |
22 Jun 2020 | INR | 47.9 | 51.3 | 47.25 | 50.55 | 50.55 | +2.65 (+5.53%) | 415,923 |
19 Jun 2020 | INR | 47.9 | 48.6 | 47.8 | 47.9 | 47.9 | +0.15 (+0.31%) | 213,800 |
18 Jun 2020 | INR | 48.35 | 48.6 | 47.55 | 47.75 | 47.75 | +0.05 (+0.10%) | 130,260 |
17 Jun 2020 | INR | 47.9 | 49.3 | 47.5 | 47.7 | 47.7 | -0.4 (-0.83%) | 137,000 |
16 Jun 2020 | INR | 46.55 | 48.6 | 46.45 | 48.1 | 48.1 | +1.75 (+3.78%) | 405,453 |
15 Jun 2020 | INR | 48.1 | 49.4 | 45.85 | 46.35 | 46.35 | -1.75 (-3.64%) | 277,358 |
12 Jun 2020 | INR | 45.9 | 48.7 | 44.55 | 48.1 | 48.1 | +1.2 (+2.56%) | 197,159 |
11 Jun 2020 | INR | 47.3 | 48.7 | 46.6 | 46.9 | 46.9 | -0.4 (-0.85%) | 162,927 |
10 Jun 2020 | INR | 47.6 | 48.8 | 46.55 | 47.3 | 47.3 | +0.4 (+0.85%) | 152,616 |
9 Jun 2020 | INR | 45.1 | 47.7 | 45.1 | 46.9 | 46.9 | +1.05 (+2.29%) | 328,768 |
8 Jun 2020 | INR | 45.7 | 47.4 | 45 | 45.85 | 45.85 | +1.55 (+3.50%) | 5,565,161 |