Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 73.95 | 74 | 68.7 | 72.9 | 72.9 | +1.95 (+2.75%) | 2,676 |
16 Jul 2020 | INR | 68.05 | 72 | 68 | 70.95 | 70.95 | +2.3 (+3.35%) | 194 |
15 Jul 2020 | INR | 66.55 | 71.7 | 66.55 | 68.65 | 68.65 | -1 (-1.44%) | 1,233 |
14 Jul 2020 | INR | 69.75 | 71 | 69 | 69.65 | 69.65 | -1.55 (-2.18%) | 76 |
13 Jul 2020 | INR | 71.65 | 72.9 | 70.1 | 71.2 | 71.2 | -2.3 (-3.13%) | 1,881 |
10 Jul 2020 | INR | 74.1 | 74.1 | 71.3 | 73.5 | 73.5 | -1.25 (-1.67%) | 329 |
9 Jul 2020 | INR | 73.55 | 76 | 73.5 | 74.75 | 74.75 | -0.65 (-0.86%) | 3,561 |
8 Jul 2020 | INR | 76.65 | 76.65 | 73.6 | 75.4 | 75.4 | +0.05 (+0.07%) | 2,881 |
7 Jul 2020 | INR | 74.65 | 75.7 | 74 | 75.35 | 75.35 | -0.25 (-0.33%) | 2,566 |
6 Jul 2020 | INR | 77.1 | 77.7 | 75.4 | 75.6 | 75.6 | -1.5 (-1.95%) | 247 |
3 Jul 2020 | INR | 79 | 79 | 76.1 | 77.1 | 77.1 | -2.25 (-2.84%) | 1,334 |
2 Jul 2020 | INR | 78.4 | 80.75 | 76.5 | 79.35 | 79.35 | +1.8 (+2.32%) | 5,779 |
1 Jul 2020 | INR | 81.65 | 81.65 | 75 | 77.55 | 77.55 | -0.65 (-0.83%) | 1,343 |
30 Jun 2020 | INR | 82 | 82 | 76.95 | 78.2 | 78.2 | -0.7 (-0.89%) | 893 |
29 Jun 2020 | INR | 78.5 | 79.75 | 77 | 78.9 | 78.9 | 0.0 (0.0%) | 12,985 |
26 Jun 2020 | INR | 82.45 | 82.45 | 78.5 | 78.9 | 78.9 | -3.1 (-3.78%) | 1,032 |
25 Jun 2020 | INR | 82 | 85 | 81.05 | 82 | 82 | -3.3 (-3.87%) | 1,206 |
24 Jun 2020 | INR | 85.1 | 86.85 | 83 | 85.3 | 85.3 | +1.45 (+1.73%) | 1,853 |
23 Jun 2020 | INR | 85.4 | 88.5 | 82 | 83.85 | 83.85 | -1.8 (-2.10%) | 3,646 |
22 Jun 2020 | INR | 84.85 | 86.1 | 82.1 | 85.65 | 85.65 | +3.65 (+4.45%) | 1,132 |
19 Jun 2020 | INR | 81.55 | 87.35 | 81.55 | 82 | 82 | -1.2 (-1.44%) | 267 |
18 Jun 2020 | INR | 85.7 | 85.7 | 81.95 | 83.2 | 83.2 | -3 (-3.48%) | 1,847 |
17 Jun 2020 | INR | 82.25 | 86.9 | 82.25 | 86.2 | 86.2 | +2.9 (+3.48%) | 244 |
16 Jun 2020 | INR | 83.5 | 85.8 | 82.05 | 83.3 | 83.3 | -1.05 (-1.24%) | 1,484 |
15 Jun 2020 | INR | 83.7 | 86 | 81 | 84.35 | 84.35 | +0.05 (+0.06%) | 1,023 |
12 Jun 2020 | INR | 84.05 | 86.5 | 84.05 | 84.3 | 84.3 | -3.7 (-4.20%) | 217 |
11 Jun 2020 | INR | 85.3 | 88.95 | 84 | 88 | 88 | +0.95 (+1.09%) | 1,200 |
10 Jun 2020 | INR | 86.75 | 87.8 | 86.15 | 87.05 | 87.05 | +0.3 (+0.35%) | 856 |
9 Jun 2020 | INR | 89.95 | 90.05 | 86.25 | 86.75 | 86.75 | -3.65 (-4.04%) | 1,880 |
8 Jun 2020 | INR | 91 | 91.9 | 86.3 | 90.4 | 90.4 | -0.4 (-0.44%) | 3,368 |