Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | INR | 19 | 19 | 18.05 | 18.25 | 18.25 | -0.35 (-1.88%) | 1,466,378 |
15 Jul 2020 | INR | 19 | 19.6 | 18.4 | 18.6 | 18.6 | -0.25 (-1.33%) | 1,333,541 |
14 Jul 2020 | INR | 19.9 | 19.9 | 18.75 | 18.85 | 18.85 | -1.15 (-5.75%) | 2,234,807 |
13 Jul 2020 | INR | 20.15 | 20.85 | 19.85 | 20 | 20 | +0.05 (+0.25%) | 2,986,283 |
10 Jul 2020 | INR | 20 | 21.25 | 19.6 | 19.95 | 19.95 | 0.0 (0.0%) | 7,082,614 |
9 Jul 2020 | INR | 21.55 | 21.6 | 19.65 | 19.95 | 19.95 | -1.65 (-7.64%) | 10,792,857 |
8 Jul 2020 | INR | 18.05 | 21.65 | 17.75 | 21.6 | 21.6 | +3.55 (+19.67%) | 20,304,668 |
7 Jul 2020 | INR | 18.6 | 18.65 | 18 | 18.05 | 18.05 | -0.4 (-2.17%) | 2,153,545 |
6 Jul 2020 | INR | 17.4 | 18.85 | 17.25 | 18.45 | 18.45 | +1.15 (+6.65%) | 6,816,920 |
3 Jul 2020 | INR | 17.8 | 17.95 | 17.15 | 17.3 | 17.3 | +0.15 (+0.87%) | 2,661,605 |
2 Jul 2020 | INR | 17.1 | 17.4 | 17 | 17.15 | 17.15 | +0.2 (+1.18%) | 1,270,886 |
1 Jul 2020 | INR | 16.95 | 17.45 | 16.6 | 16.95 | 16.95 | +0.15 (+0.89%) | 1,146,368 |
30 Jun 2020 | INR | 16.95 | 17.2 | 16.75 | 16.8 | 16.8 | 0.0 (0.0%) | 540,290 |
29 Jun 2020 | INR | 16.9 | 17.1 | 16.65 | 16.8 | 16.8 | -0.25 (-1.47%) | 615,206 |
26 Jun 2020 | INR | 17.35 | 17.45 | 16.9 | 17.05 | 17.05 | -0.1 (-0.58%) | 935,765 |
25 Jun 2020 | INR | 16.95 | 17.45 | 16.8 | 17.15 | 17.15 | +0.25 (+1.48%) | 884,517 |
24 Jun 2020 | INR | 17.45 | 17.85 | 16.75 | 16.9 | 16.9 | -0.4 (-2.31%) | 2,343,958 |
23 Jun 2020 | INR | 17.25 | 17.6 | 17.2 | 17.3 | 17.3 | +0.1 (+0.58%) | 1,152,503 |
22 Jun 2020 | INR | 17.25 | 17.65 | 17 | 17.2 | 17.2 | 0.0 (0.0%) | 1,737,527 |
19 Jun 2020 | INR | 17.3 | 17.75 | 16.9 | 17.2 | 17.2 | 0.0 (0.0%) | 1,775,699 |
18 Jun 2020 | INR | 16.45 | 17.6 | 16.25 | 17.2 | 17.2 | +1.45 (+9.21%) | 4,830,273 |
17 Jun 2020 | INR | 15.95 | 16.05 | 15.65 | 15.75 | 15.75 | -0.15 (-0.94%) | 432,087 |
16 Jun 2020 | INR | 16.45 | 16.6 | 15.55 | 15.9 | 15.9 | -0.35 (-2.15%) | 1,015,735 |
15 Jun 2020 | INR | 16.3 | 16.5 | 15.75 | 16.25 | 16.25 | +0.2 (+1.25%) | 992,416 |
12 Jun 2020 | INR | 15.55 | 16.2 | 15.5 | 16.05 | 16.05 | -0.25 (-1.53%) | 1,152,576 |
11 Jun 2020 | INR | 16.75 | 17.8 | 16.2 | 16.3 | 16.3 | -0.55 (-3.26%) | 1,805,236 |
10 Jun 2020 | INR | 17.1 | 17.25 | 16.7 | 16.85 | 16.85 | -0.15 (-0.88%) | 1,087,981 |
9 Jun 2020 | INR | 17.5 | 17.8 | 16.65 | 17 | 17 | +0.75 (+4.62%) | 3,099,206 |
8 Jun 2020 | INR | 16.4 | 16.9 | 16.1 | 16.25 | 16.25 | +0.3 (+1.88%) | 2,201,069 |
5 Jun 2020 | INR | 15.45 | 16.25 | 15.4 | 15.95 | 15.95 | +0.7 (+4.59%) | 2,362,450 |