Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | INR | 21.3 | 22.4 | 18.15 | 18.8 | 18.8 | -1.6 (-7.84%) | 1,097,760 |
15 Jul 2020 | INR | 17.05 | 20.45 | 17.05 | 20.4 | 20.4 | +3.35 (+19.65%) | 1,575,009 |
14 Jul 2020 | INR | 17.55 | 17.9 | 17 | 17.05 | 17.05 | -0.3 (-1.73%) | 26,605 |
13 Jul 2020 | INR | 18.65 | 18.65 | 17.1 | 17.35 | 17.35 | -0.65 (-3.61%) | 38,265 |
10 Jul 2020 | INR | 18.65 | 18.65 | 18 | 18 | 18 | -0.25 (-1.37%) | 38,312 |
9 Jul 2020 | INR | 18.75 | 18.9 | 18.2 | 18.25 | 18.25 | -0.45 (-2.41%) | 40,204 |
8 Jul 2020 | INR | 19 | 19.2 | 18.55 | 18.7 | 18.7 | 0.0 (0.0%) | 64,666 |
7 Jul 2020 | INR | 19 | 19.2 | 18.3 | 18.7 | 18.7 | -0.3 (-1.58%) | 70,880 |
6 Jul 2020 | INR | 18.05 | 19.2 | 18 | 19 | 19 | +0.65 (+3.54%) | 188,562 |
3 Jul 2020 | INR | 18.65 | 19.15 | 18.1 | 18.35 | 18.35 | -0.3 (-1.61%) | 38,651 |
2 Jul 2020 | INR | 19.35 | 19.35 | 18.35 | 18.65 | 18.65 | -0.15 (-0.80%) | 60,789 |
1 Jul 2020 | INR | 18.5 | 20.35 | 17.75 | 18.8 | 18.8 | +0.65 (+3.58%) | 109,245 |
30 Jun 2020 | INR | 19.15 | 19.35 | 18.1 | 18.15 | 18.15 | -0.85 (-4.47%) | 23,378 |
29 Jun 2020 | INR | 20.5 | 20.5 | 18.7 | 19 | 19 | -1.35 (-6.63%) | 35,620 |
26 Jun 2020 | INR | 21.4 | 21.45 | 20.1 | 20.35 | 20.35 | -0.55 (-2.63%) | 38,032 |
25 Jun 2020 | INR | 21.6 | 21.6 | 20.1 | 20.9 | 20.9 | +0.4 (+1.95%) | 45,926 |
24 Jun 2020 | INR | 20.65 | 22.9 | 20 | 20.5 | 20.5 | +0.3 (+1.49%) | 223,305 |
23 Jun 2020 | INR | 21.15 | 21.15 | 19.75 | 20.2 | 20.2 | -0.35 (-1.70%) | 32,527 |
22 Jun 2020 | INR | 20.95 | 21.8 | 19.75 | 20.55 | 20.55 | +0.1 (+0.49%) | 108,005 |
19 Jun 2020 | INR | 19.5 | 21.4 | 18.3 | 20.45 | 20.45 | +1.25 (+6.51%) | 188,503 |
18 Jun 2020 | INR | 17.35 | 20.95 | 17.25 | 19.2 | 19.2 | +1.6 (+9.09%) | 98,165 |
17 Jun 2020 | INR | 17.25 | 17.9 | 16.6 | 17.6 | 17.6 | -0.1 (-0.56%) | 28,287 |
16 Jun 2020 | INR | 18.5 | 18.75 | 17.3 | 17.7 | 17.7 | -0.35 (-1.94%) | 49,256 |
15 Jun 2020 | INR | 16.6 | 18.5 | 16.6 | 18.05 | 18.05 | +0.7 (+4.03%) | 52,510 |
12 Jun 2020 | INR | 17 | 17.5 | 16.25 | 17.35 | 17.35 | +0.2 (+1.17%) | 50,335 |
11 Jun 2020 | INR | 17.45 | 17.75 | 17 | 17.15 | 17.15 | +0.1 (+0.59%) | 28,390 |
10 Jun 2020 | INR | 17.5 | 17.95 | 16.9 | 17.05 | 17.05 | -0.9 (-5.01%) | 53,179 |
9 Jun 2020 | INR | 19.25 | 19.25 | 17.8 | 17.95 | 17.95 | -0.8 (-4.27%) | 37,829 |
8 Jun 2020 | INR | 18.1 | 19.5 | 17.25 | 18.75 | 18.75 | +0.95 (+5.34%) | 109,971 |
5 Jun 2020 | INR | 17.85 | 17.9 | 17.1 | 17.8 | 17.8 | +0.35 (+2.01%) | 47,658 |