Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | INR | 56.18 | 57.81 | 56.18 | 57.2 | 57.2 | +0.37 (+0.65%) | 37,281 |
15 Jul 2020 | INR | 54 | 58.1 | 54 | 56.83 | 56.83 | -0.81 (-1.41%) | 1,325,640 |
14 Jul 2020 | INR | 58.24 | 58.92 | 57.13 | 57.64 | 57.64 | -0.55 (-0.95%) | 36,289 |
13 Jul 2020 | INR | 58.95 | 59 | 57.51 | 58.19 | 58.19 | -0.38 (-0.65%) | 108,957 |
10 Jul 2020 | INR | 58.64 | 58.8 | 57.82 | 58.57 | 58.57 | -0.07 (-0.12%) | 113,902 |
9 Jul 2020 | INR | 58.8 | 59.24 | 58.41 | 58.64 | 58.64 | -0.22 (-0.37%) | 27,006 |
8 Jul 2020 | INR | 59 | 59.39 | 57 | 58.86 | 58.86 | +0.19 (+0.32%) | 160,658 |
7 Jul 2020 | INR | 59 | 59.13 | 57.01 | 58.67 | 58.67 | -0.05 (-0.09%) | 156,437 |
6 Jul 2020 | INR | 57.89 | 58.75 | 57.54 | 58.72 | 58.72 | +1.3 (+2.26%) | 76,762 |
3 Jul 2020 | INR | 57.03 | 57.8 | 57.03 | 57.42 | 57.42 | +0.31 (+0.54%) | 3,807,880 |
2 Jul 2020 | INR | 56.49 | 57.85 | 56.16 | 57.11 | 57.11 | +1.27 (+2.27%) | 35,476 |
1 Jul 2020 | INR | 56.8 | 57.2 | 55 | 55.84 | 55.84 | -0.79 (-1.40%) | 42,952 |
30 Jun 2020 | INR | 56.69 | 57.79 | 56.04 | 56.63 | 56.63 | 0.0 (0.0%) | 122,444 |
29 Jun 2020 | INR | 57.75 | 57.75 | 56.03 | 56.63 | 56.63 | -1.07 (-1.85%) | 127,054 |
26 Jun 2020 | INR | 57.27 | 58.5 | 56.91 | 57.7 | 57.7 | +0.49 (+0.86%) | 298,141 |
25 Jun 2020 | INR | 57.99 | 57.99 | 56.66 | 57.21 | 57.21 | +0.02 (+0.03%) | 197,805 |
24 Jun 2020 | INR | 58.18 | 58.24 | 57.05 | 57.19 | 57.19 | -0.31 (-0.54%) | 143,135 |
23 Jun 2020 | INR | 58.89 | 58.89 | 56.5 | 57.5 | 57.5 | -0.52 (-0.90%) | 1,288,027 |
22 Jun 2020 | INR | 56.7 | 61.42 | 55.15 | 58.02 | 58.02 | +2.33 (+4.18%) | 245,558 |
19 Jun 2020 | INR | 54.96 | 55.9 | 54.96 | 55.69 | 55.69 | +0.73 (+1.33%) | 258,065 |
18 Jun 2020 | INR | 54.55 | 55 | 53.62 | 54.96 | 54.96 | +0.7 (+1.29%) | 195,534 |
17 Jun 2020 | INR | 54.7 | 55.1 | 54.18 | 54.26 | 54.26 | -0.3 (-0.55%) | 202,587 |
16 Jun 2020 | INR | 54.01 | 55.86 | 54.01 | 54.56 | 54.56 | +0.56 (+1.04%) | 67,743 |
15 Jun 2020 | INR | 55.87 | 55.87 | 52.8 | 54 | 54 | -1.28 (-2.32%) | 31,954 |
12 Jun 2020 | INR | 53.05 | 55.89 | 52.61 | 55.28 | 55.28 | +1.27 (+2.35%) | 23,015 |
11 Jun 2020 | INR | 54.35 | 55.15 | 54 | 54.01 | 54.01 | -0.37 (-0.68%) | 15,283 |
10 Jun 2020 | INR | 54.95 | 54.95 | 53.55 | 54.38 | 54.38 | +0.58 (+1.08%) | 16,429 |
9 Jun 2020 | INR | 55.77 | 55.77 | 53.74 | 53.8 | 53.8 | -0.23 (-0.43%) | 29,543 |
8 Jun 2020 | INR | 55 | 55 | 53 | 54.03 | 54.03 | +0.03 (+0.06%) | 109,641 |
5 Jun 2020 | INR | 53.93 | 55.65 | 52 | 54 | 54 | +0.68 (+1.28%) | 50,822 |