Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2020 | INR | 19.7 | 20.55 | 19.2 | 19.45 | 19.45 | -0.25 (-1.27%) | 16,444 |
14 Jul 2020 | INR | 20 | 20.8 | 19.5 | 19.7 | 19.7 | -0.8 (-3.90%) | 25,966 |
13 Jul 2020 | INR | 20.95 | 20.95 | 20 | 20.5 | 20.5 | -0.45 (-2.15%) | 21,855 |
10 Jul 2020 | INR | 21.7 | 21.7 | 20.65 | 20.95 | 20.95 | -0.75 (-3.46%) | 17,061 |
9 Jul 2020 | INR | 22 | 22 | 21 | 21.7 | 21.7 | -0.05 (-0.23%) | 18,102 |
8 Jul 2020 | INR | 22.15 | 22.15 | 21.6 | 21.75 | 21.75 | +0.65 (+3.08%) | 68,048 |
7 Jul 2020 | INR | 20.65 | 21.1 | 20.65 | 21.1 | 21.1 | +1 (+4.98%) | 46,953 |
6 Jul 2020 | INR | 20.25 | 20.4 | 19.05 | 20.1 | 20.1 | +0.4 (+2.03%) | 34,119 |
3 Jul 2020 | INR | 19.1 | 19.95 | 19.05 | 19.7 | 19.7 | 0.0 (0.0%) | 22,757 |
2 Jul 2020 | INR | 19.1 | 19.85 | 18.9 | 19.7 | 19.7 | +0.6 (+3.14%) | 9,204 |
1 Jul 2020 | INR | 19.45 | 19.7 | 18.95 | 19.1 | 19.1 | -0.15 (-0.78%) | 28,433 |
30 Jun 2020 | INR | 20.5 | 20.5 | 19 | 19.25 | 19.25 | -0.7 (-3.51%) | 31,324 |
29 Jun 2020 | INR | 20 | 20.5 | 19.8 | 19.95 | 19.95 | -0.55 (-2.68%) | 27,166 |
26 Jun 2020 | INR | 20.3 | 21 | 20.3 | 20.5 | 20.5 | -0.1 (-0.49%) | 17,143 |
25 Jun 2020 | INR | 20.8 | 21.1 | 20.2 | 20.6 | 20.6 | -0.1 (-0.48%) | 13,283 |
24 Jun 2020 | INR | 21.5 | 21.5 | 20.5 | 20.7 | 20.7 | -0.25 (-1.19%) | 18,434 |
23 Jun 2020 | INR | 20.55 | 21.25 | 20.2 | 20.95 | 20.95 | +0.4 (+1.95%) | 40,240 |
22 Jun 2020 | INR | 21.45 | 21.5 | 20.5 | 20.55 | 20.55 | -0.4 (-1.91%) | 37,783 |
19 Jun 2020 | INR | 21.85 | 21.85 | 20.75 | 20.95 | 20.95 | -0.4 (-1.87%) | 36,070 |
18 Jun 2020 | INR | 21.95 | 21.95 | 20.25 | 21.35 | 21.35 | +0.1 (+0.47%) | 37,351 |
17 Jun 2020 | INR | 20.75 | 21.5 | 19.3 | 21.25 | 21.25 | +0.35 (+1.67%) | 105,403 |
16 Jun 2020 | INR | 21.75 | 22.5 | 20.5 | 20.9 | 20.9 | -0.8 (-3.69%) | 45,157 |
15 Jun 2020 | INR | 21.25 | 22.6 | 20.8 | 21.7 | 21.7 | -0.1 (-0.46%) | 26,290 |
12 Jun 2020 | INR | 20.5 | 22 | 19.8 | 21.8 | 21.8 | -0.2 (-0.91%) | 78,909 |
11 Jun 2020 | INR | 22.8 | 22.8 | 21.6 | 22 | 22 | -0.8 (-3.51%) | 110,416 |
10 Jun 2020 | INR | 23.2 | 23.5 | 21.5 | 22.8 | 22.8 | -0.4 (-1.72%) | 107,998 |
9 Jun 2020 | INR | 24.65 | 25 | 23 | 23.2 | 23.2 | -1.6 (-6.45%) | 152,356 |
8 Jun 2020 | INR | 25.7 | 26.85 | 24 | 24.8 | 24.8 | +0.35 (+1.43%) | 266,243 |
5 Jun 2020 | INR | 22.05 | 24.45 | 22.05 | 24.45 | 24.45 | +2.2 (+9.89%) | 207,558 |
4 Jun 2020 | INR | 24.05 | 24.1 | 21.65 | 22.25 | 22.25 | -1.8 (-7.48%) | 464,211 |