Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 51 | 51.8 | 49.75 | 51.05 | 35.4514 | +1.25 (+2.51%) | 26,052 |
16 Jul 2020 | INR | 51.8 | 51.8 | 45.1 | 49.8 | 34.5833 | +0.8 (+1.63%) | 23,588 |
15 Jul 2020 | INR | 49 | 51.3 | 48 | 49 | 34.0278 | -0.25 (-0.51%) | 3,062 |
14 Jul 2020 | INR | 49 | 49.25 | 47.5 | 49.25 | 34.2014 | -0.75 (-1.50%) | 3,841 |
13 Jul 2020 | INR | 51 | 51.9 | 49.55 | 50 | 34.7222 | -0.05 (-0.10%) | 5,798 |
10 Jul 2020 | INR | 51.95 | 51.95 | 47.3 | 50.05 | 34.7569 | -1.15 (-2.25%) | 12,010 |
9 Jul 2020 | INR | 51.2 | 51.25 | 49.5 | 51.2 | 35.5556 | +0.25 (+0.49%) | 5,482 |
8 Jul 2020 | INR | 51.8 | 51.8 | 50.35 | 50.95 | 35.3819 | -0.5 (-0.97%) | 1,163 |
7 Jul 2020 | INR | 51.45 | 52 | 49.5 | 51.45 | 35.7292 | +0.7 (+1.38%) | 4,085 |
6 Jul 2020 | INR | 49.5 | 50.95 | 49.5 | 50.75 | 35.2431 | +0.65 (+1.30%) | 7,349 |
3 Jul 2020 | INR | 51 | 51 | 49.35 | 50.1 | 34.7917 | +0.1 (+0.20%) | 5,780 |
2 Jul 2020 | INR | 51 | 51 | 48.9 | 50 | 34.7222 | -0.4 (-0.79%) | 4,073 |
1 Jul 2020 | INR | 50.45 | 51 | 49.5 | 50.4 | 35 | +0.35 (+0.70%) | 4,726 |
30 Jun 2020 | INR | 50.95 | 50.95 | 49 | 50.05 | 34.7569 | +0.05 (+0.10%) | 4,870 |
29 Jun 2020 | INR | 49.5 | 50 | 49 | 50 | 34.7222 | +0.1 (+0.20%) | 1,886 |
26 Jun 2020 | INR | 50 | 50 | 49.5 | 49.9 | 34.6528 | +0.8 (+1.63%) | 6,280 |
25 Jun 2020 | INR | 51.5 | 51.5 | 49 | 49.1 | 34.0972 | -1.25 (-2.48%) | 587 |
24 Jun 2020 | INR | 51.5 | 52.5 | 49.75 | 50.35 | 34.9653 | -0.5 (-0.98%) | 539 |
23 Jun 2020 | INR | 50 | 53 | 50 | 50.85 | 35.3125 | -0.1 (-0.20%) | 9,702 |
22 Jun 2020 | INR | 51.9 | 51.9 | 48.5 | 50.95 | 35.3819 | +0.55 (+1.09%) | 15,554 |
19 Jun 2020 | INR | 46.15 | 50.55 | 46.15 | 50.4 | 35 | +1.2 (+2.44%) | 2,714 |
18 Jun 2020 | INR | 50.65 | 50.9 | 47.85 | 49.2 | 34.1667 | -1.45 (-2.86%) | 2,648 |
17 Jun 2020 | INR | 52.75 | 52.75 | 48 | 50.65 | 35.1736 | +2.6 (+5.41%) | 28,753 |
16 Jun 2020 | INR | 48.1 | 50 | 47.05 | 48.05 | 33.3681 | -0.05 (-0.10%) | 7,090 |
15 Jun 2020 | INR | 47 | 49.9 | 44 | 48.1 | 33.4028 | +2.65 (+5.83%) | 34,472 |
12 Jun 2020 | INR | 46.55 | 46.75 | 44.75 | 45.45 | 31.5625 | -1.1 (-2.36%) | 2,829 |
11 Jun 2020 | INR | 50 | 50 | 45.5 | 46.55 | 32.3264 | -1.05 (-2.21%) | 9,796 |
10 Jun 2020 | INR | 51.95 | 52.25 | 47.4 | 47.6 | 33.0556 | -0.25 (-0.52%) | 3,297 |
9 Jun 2020 | INR | 47.4 | 50 | 42.25 | 47.85 | 33.2292 | +2.35 (+5.16%) | 16,443 |
8 Jun 2020 | INR | 46.3 | 46.5 | 43.55 | 45.5 | 31.5972 | +1.25 (+2.82%) | 20,196 |