Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | INR | 20.05 | 20.2 | 19.85 | 20.1 | 20.1 | +0.1 (+0.50%) | 2,713,974 |
15 Jul 2020 | INR | 20.1 | 20.3 | 19.95 | 20 | 20 | -0.05 (-0.25%) | 4,533,875 |
14 Jul 2020 | INR | 20.25 | 20.35 | 20 | 20.05 | 20.05 | -0.25 (-1.23%) | 3,812,637 |
13 Jul 2020 | INR | 20.35 | 20.5 | 20.2 | 20.3 | 20.3 | +0.05 (+0.25%) | 2,672,525 |
10 Jul 2020 | INR | 20.4 | 20.65 | 20.2 | 20.25 | 20.25 | -0.25 (-1.22%) | 4,838,717 |
9 Jul 2020 | INR | 20.5 | 20.7 | 20.35 | 20.5 | 20.5 | +0.25 (+1.23%) | 4,720,798 |
8 Jul 2020 | INR | 20.4 | 20.55 | 20.2 | 20.25 | 20.25 | -0.1 (-0.49%) | 4,656,569 |
7 Jul 2020 | INR | 20.65 | 20.75 | 20.3 | 20.35 | 20.35 | -0.3 (-1.45%) | 31,222,118 |
6 Jul 2020 | INR | 20.9 | 20.9 | 20.6 | 20.65 | 20.65 | -0.05 (-0.24%) | 3,145,771 |
3 Jul 2020 | INR | 20.45 | 20.75 | 20.35 | 20.7 | 20.7 | +0.4 (+1.97%) | 6,664,091 |
2 Jul 2020 | INR | 20.05 | 20.5 | 20.05 | 20.3 | 20.3 | +0.25 (+1.25%) | 17,937,869 |
1 Jul 2020 | INR | 20 | 20.25 | 19.95 | 20.05 | 20.05 | +0.05 (+0.25%) | 2,708,781 |
30 Jun 2020 | INR | 20.45 | 20.45 | 19.9 | 20 | 20 | -0.2 (-0.99%) | 9,233,579 |
29 Jun 2020 | INR | 20.45 | 20.7 | 20.15 | 20.2 | 20.2 | -0.65 (-3.12%) | 5,163,330 |
26 Jun 2020 | INR | 20.6 | 20.9 | 20.45 | 20.85 | 20.85 | +0.55 (+2.71%) | 5,634,128 |
25 Jun 2020 | INR | 20.6 | 20.8 | 20 | 20.3 | 20.3 | -0.25 (-1.22%) | 29,166,241 |
24 Jun 2020 | INR | 20.7 | 21.25 | 20.5 | 20.55 | 20.55 | +0.05 (+0.24%) | 9,819,708 |
23 Jun 2020 | INR | 20.15 | 20.7 | 20 | 20.5 | 20.5 | +0.45 (+2.24%) | 11,732,615 |
22 Jun 2020 | INR | 20.1 | 20.2 | 19.95 | 20.05 | 20.05 | +0.15 (+0.75%) | 5,072,367 |
19 Jun 2020 | INR | 19.95 | 20.45 | 19.8 | 19.9 | 19.9 | +0.05 (+0.25%) | 7,536,910 |
18 Jun 2020 | INR | 19.95 | 20.05 | 19.8 | 19.85 | 19.85 | -0.05 (-0.25%) | 3,146,174 |
17 Jun 2020 | INR | 20.1 | 20.25 | 19.8 | 19.9 | 19.9 | -0.2 (-1.00%) | 2,704,196 |
16 Jun 2020 | INR | 19.85 | 20.85 | 19.85 | 20.1 | 20.1 | +0.35 (+1.77%) | 7,151,603 |
15 Jun 2020 | INR | 19.9 | 19.95 | 19.7 | 19.75 | 19.75 | -0.1 (-0.50%) | 1,417,874 |
12 Jun 2020 | INR | 19.5 | 19.95 | 19.4 | 19.85 | 19.85 | -0.1 (-0.50%) | 2,929,362 |
11 Jun 2020 | INR | 20.1 | 20.2 | 19.9 | 19.95 | 19.95 | -0.05 (-0.25%) | 2,685,690 |
10 Jun 2020 | INR | 20 | 20.1 | 19.95 | 20 | 20 | +0.05 (+0.25%) | 2,074,840 |
9 Jun 2020 | INR | 20.3 | 20.3 | 19.95 | 19.95 | 19.95 | -0.25 (-1.24%) | 3,059,416 |
8 Jun 2020 | INR | 20.35 | 20.65 | 20.15 | 20.2 | 20.2 | +0.05 (+0.25%) | 5,086,052 |
5 Jun 2020 | INR | 20.1 | 20.25 | 20 | 20.15 | 20.15 | +0.15 (+0.75%) | 8,147,224 |