Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | INR | 10.2 | 10.2 | 9.65 | 9.9 | 9.9 | -0.15 (-1.49%) | 945,650 |
15 Jul 2020 | INR | 9.35 | 10.25 | 9.35 | 10.05 | 10.05 | +0.25 (+2.55%) | 4,770,000 |
14 Jul 2020 | INR | 10 | 10 | 9.8 | 9.8 | 9.8 | -0.5 (-4.85%) | 1,330,000 |
13 Jul 2020 | INR | 10.8 | 10.8 | 10.3 | 10.3 | 10.3 | -0.5 (-4.63%) | 1,100,000 |
10 Jul 2020 | INR | 10.9 | 11.25 | 10.8 | 10.8 | 10.8 | -0.55 (-4.85%) | 1,760,000 |
9 Jul 2020 | INR | 12.3 | 12.4 | 11.35 | 11.35 | 11.35 | -0.55 (-4.62%) | 7,830,000 |
8 Jul 2020 | INR | 11.65 | 11.9 | 11.05 | 11.9 | 11.9 | +1.05 (+9.68%) | 23,210,000 |
7 Jul 2020 | INR | 9.8 | 10.85 | 9.6 | 10.85 | 10.85 | +0.95 (+9.60%) | 8,900,000 |
6 Jul 2020 | INR | 9.15 | 9.9 | 8.65 | 9.9 | 9.9 | +0.9 (+10%) | 4,480,000 |
3 Jul 2020 | INR | 9.1 | 9.15 | 8.95 | 9 | 9 | 0.0 (0.0%) | 817,310 |
2 Jul 2020 | INR | 9.05 | 9.25 | 8.85 | 9 | 9 | 0.0 (0.0%) | 872,800 |
1 Jul 2020 | INR | 9.05 | 9.3 | 8.9 | 9 | 9 | -0.1 (-1.10%) | 1,060,000 |
30 Jun 2020 | INR | 9.2 | 9.35 | 9 | 9.1 | 9.1 | -0.05 (-0.55%) | 725,000 |
29 Jun 2020 | INR | 9.4 | 9.45 | 9 | 9.15 | 9.15 | -0.2 (-2.14%) | 806,210 |
26 Jun 2020 | INR | 9.3 | 9.55 | 9.2 | 9.35 | 9.35 | -0.05 (-0.53%) | 769,960 |
25 Jun 2020 | INR | 9.3 | 9.55 | 9.25 | 9.4 | 9.4 | -0.05 (-0.53%) | 508,170 |
24 Jun 2020 | INR | 9.95 | 10 | 9 | 9.45 | 9.45 | -0.45 (-4.55%) | 2,260,000 |
23 Jun 2020 | INR | 10.1 | 10.25 | 9.75 | 9.9 | 9.9 | -0.05 (-0.50%) | 2,370,000 |
22 Jun 2020 | INR | 10.1 | 10.1 | 9.7 | 9.95 | 9.95 | +0.1 (+1.02%) | 2,270,000 |
19 Jun 2020 | INR | 10.3 | 10.3 | 9.6 | 9.85 | 9.85 | +0.05 (+0.51%) | 4,830,000 |
18 Jun 2020 | INR | 9.7 | 9.8 | 9.3 | 9.8 | 9.8 | +0.85 (+9.50%) | 2,330,000 |
17 Jun 2020 | INR | 9 | 9.15 | 8.65 | 8.95 | 8.95 | +0.1 (+1.13%) | 771,370 |
16 Jun 2020 | INR | 9.65 | 9.65 | 8.75 | 8.85 | 8.85 | -0.5 (-5.35%) | 1,200,000 |
15 Jun 2020 | INR | 9.1 | 9.45 | 8.9 | 9.35 | 9.35 | +0.55 (+6.25%) | 1,830,000 |
12 Jun 2020 | INR | 8.5 | 8.95 | 8.4 | 8.8 | 8.8 | -0.35 (-3.83%) | 1,420,000 |
11 Jun 2020 | INR | 9.25 | 9.7 | 8.75 | 9.15 | 9.15 | +0.15 (+1.67%) | 2,620,000 |
10 Jun 2020 | INR | 9.9 | 9.9 | 8.85 | 9 | 9 | -0.45 (-4.76%) | 2,640,000 |
9 Jun 2020 | INR | 10.25 | 10.25 | 9.3 | 9.45 | 9.45 | +0.1 (+1.07%) | 4,590,000 |
8 Jun 2020 | INR | 9.35 | 9.35 | 9.25 | 9.35 | 9.35 | +0.85 (+10%) | 1,110,000 |
5 Jun 2020 | INR | 8 | 8.6 | 7.95 | 8.5 | 8.5 | +0.65 (+8.28%) | 1,770,000 |