Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | INR | 8.6 | 8.6 | 7.65 | 8.25 | 8.25 | -0.25 (-2.94%) | 18,400 |
20 Jul 2020 | INR | 8.35 | 8.65 | 8.35 | 8.5 | 8.5 | -0.15 (-1.73%) | 8,774 |
17 Jul 2020 | INR | 8.35 | 8.85 | 8.15 | 8.65 | 8.65 | +0.1 (+1.17%) | 16,401 |
16 Jul 2020 | INR | 8.25 | 8.95 | 7.65 | 8.55 | 8.55 | +0.2 (+2.40%) | 35,288 |
15 Jul 2020 | INR | 8.25 | 8.4 | 8.15 | 8.35 | 8.35 | +0.05 (+0.60%) | 10,414 |
14 Jul 2020 | INR | 8.55 | 8.55 | 8.05 | 8.3 | 8.3 | -0.15 (-1.78%) | 16,188 |
13 Jul 2020 | INR | 8.6 | 8.6 | 8.3 | 8.45 | 8.45 | -0.05 (-0.59%) | 10,673 |
10 Jul 2020 | INR | 8.6 | 8.65 | 8.2 | 8.5 | 8.5 | 0.0 (0.0%) | 9,763 |
9 Jul 2020 | INR | 8.45 | 8.6 | 8.4 | 8.5 | 8.5 | -0.1 (-1.16%) | 5,714 |
8 Jul 2020 | INR | 8.65 | 8.7 | 8.45 | 8.6 | 8.6 | +0.05 (+0.58%) | 18,048 |
7 Jul 2020 | INR | 8.65 | 8.7 | 8.25 | 8.55 | 8.55 | -0.1 (-1.16%) | 11,550 |
6 Jul 2020 | INR | 8.75 | 8.8 | 8.4 | 8.65 | 8.65 | 0.0 (0.0%) | 11,576 |
3 Jul 2020 | INR | 9.1 | 9.1 | 8.5 | 8.65 | 8.65 | -0.45 (-4.95%) | 55,563 |
2 Jul 2020 | INR | 9.15 | 9.8 | 8.75 | 9.1 | 9.1 | +0.1 (+1.11%) | 44,798 |
1 Jul 2020 | INR | 9.05 | 9.1 | 8.8 | 9 | 9 | -0.2 (-2.17%) | 15,279 |
30 Jun 2020 | INR | 9.45 | 9.5 | 9 | 9.2 | 9.2 | -0.25 (-2.65%) | 15,980 |
29 Jun 2020 | INR | 9.5 | 9.6 | 9 | 9.45 | 9.45 | -0.05 (-0.53%) | 70,271 |
26 Jun 2020 | INR | 9.85 | 9.85 | 9.1 | 9.5 | 9.5 | +0.15 (+1.60%) | 71,336 |
25 Jun 2020 | INR | 9.2 | 9.4 | 9 | 9.35 | 9.35 | +0.2 (+2.19%) | 27,064 |
24 Jun 2020 | INR | 8.75 | 9.6 | 8.2 | 9.15 | 9.15 | +0.4 (+4.57%) | 111,738 |
23 Jun 2020 | INR | 8.75 | 8.9 | 8.55 | 8.75 | 8.75 | +0.05 (+0.57%) | 21,873 |
22 Jun 2020 | INR | 8.6 | 8.9 | 8.55 | 8.7 | 8.7 | -0.05 (-0.57%) | 18,235 |
19 Jun 2020 | INR | 8.55 | 9.1 | 8.5 | 8.75 | 8.75 | -0.15 (-1.69%) | 27,610 |
18 Jun 2020 | INR | 9.2 | 9.2 | 8.5 | 8.9 | 8.9 | -0.05 (-0.56%) | 17,143 |
17 Jun 2020 | INR | 8.8 | 9.25 | 8.6 | 8.95 | 8.95 | -0.2 (-2.19%) | 22,944 |
16 Jun 2020 | INR | 9.3 | 9.3 | 8.5 | 9.15 | 9.15 | +0.1 (+1.10%) | 78,118 |
15 Jun 2020 | INR | 8.5 | 9.45 | 8.5 | 9.05 | 9.05 | -0.05 (-0.55%) | 86,673 |
12 Jun 2020 | INR | 9.2 | 9.25 | 8.45 | 9.1 | 9.1 | -0.25 (-2.67%) | 136,092 |
11 Jun 2020 | INR | 10.4 | 10.4 | 9.35 | 9.35 | 9.35 | -1 (-9.66%) | 98,736 |
10 Jun 2020 | INR | 10.8 | 11.35 | 9.85 | 10.35 | 10.35 | -0.05 (-0.48%) | 284,151 |