Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | INR | 29.7 | 30.5 | 29.5 | 29.8 | 29.8 | +0.15 (+0.51%) | 350,867 |
15 Jul 2020 | INR | 30.25 | 30.7 | 29.5 | 29.65 | 29.65 | -0.45 (-1.50%) | 425,016 |
14 Jul 2020 | INR | 30.95 | 31 | 29.85 | 30.1 | 30.1 | -1.05 (-3.37%) | 392,878 |
13 Jul 2020 | INR | 31.8 | 33 | 31.05 | 31.15 | 31.15 | -0.4 (-1.27%) | 582,885 |
10 Jul 2020 | INR | 32.4 | 32.6 | 31.3 | 31.55 | 31.55 | -1.35 (-4.10%) | 368,749 |
9 Jul 2020 | INR | 33.45 | 34 | 32.7 | 32.9 | 32.9 | +0.35 (+1.08%) | 667,867 |
8 Jul 2020 | INR | 32.05 | 34.45 | 32.05 | 32.55 | 32.55 | +0.85 (+2.68%) | 1,793,588 |
7 Jul 2020 | INR | 30.9 | 32.45 | 30.05 | 31.7 | 31.7 | +1.05 (+3.43%) | 857,410 |
6 Jul 2020 | INR | 30.3 | 31.85 | 30 | 30.65 | 30.65 | +1.25 (+4.25%) | 586,190 |
3 Jul 2020 | INR | 28.95 | 29.9 | 28.95 | 29.4 | 29.4 | +0.45 (+1.55%) | 287,060 |
2 Jul 2020 | INR | 29.45 | 29.7 | 28.85 | 28.95 | 28.95 | -0.1 (-0.34%) | 274,880 |
1 Jul 2020 | INR | 29.6 | 29.65 | 28.85 | 29.05 | 29.05 | -0.35 (-1.19%) | 209,785 |
30 Jun 2020 | INR | 30.05 | 30.75 | 29.2 | 29.4 | 29.4 | -0.35 (-1.18%) | 749,335 |
29 Jun 2020 | INR | 30.8 | 30.85 | 29.5 | 29.75 | 29.75 | -1.25 (-4.03%) | 545,029 |
26 Jun 2020 | INR | 31.75 | 32.35 | 30.75 | 31 | 31 | -0.5 (-1.59%) | 453,516 |
25 Jun 2020 | INR | 30.25 | 32.1 | 29.9 | 31.5 | 31.5 | +1.25 (+4.13%) | 553,217 |
24 Jun 2020 | INR | 31.7 | 32.6 | 30.05 | 30.25 | 30.25 | -1.35 (-4.27%) | 691,418 |
23 Jun 2020 | INR | 30.7 | 32.4 | 30.7 | 31.6 | 31.6 | +0.9 (+2.93%) | 519,435 |
22 Jun 2020 | INR | 30.05 | 30.9 | 29.6 | 30.7 | 30.7 | +0.6 (+1.99%) | 474,093 |
19 Jun 2020 | INR | 29 | 31.1 | 28.95 | 30.1 | 30.1 | +1.1 (+3.79%) | 744,627 |
18 Jun 2020 | INR | 28.4 | 29.45 | 28.4 | 29 | 29 | +0.3 (+1.05%) | 500,209 |
17 Jun 2020 | INR | 28.8 | 29.4 | 28.6 | 28.7 | 28.7 | -0.1 (-0.35%) | 394,543 |
16 Jun 2020 | INR | 30.45 | 30.5 | 28.1 | 28.8 | 28.8 | -0.85 (-2.87%) | 294,668 |
15 Jun 2020 | INR | 28.8 | 30.3 | 28.65 | 29.65 | 29.65 | +0.55 (+1.89%) | 532,277 |
12 Jun 2020 | INR | 28.3 | 29.5 | 27.3 | 29.1 | 29.1 | +0.3 (+1.04%) | 312,209 |
11 Jun 2020 | INR | 30.2 | 30.5 | 28.25 | 28.8 | 28.8 | -1.4 (-4.64%) | 371,682 |
10 Jun 2020 | INR | 30.85 | 30.85 | 29.9 | 30.2 | 30.2 | +0.1 (+0.33%) | 289,263 |
9 Jun 2020 | INR | 31.05 | 31.35 | 29.4 | 30.1 | 30.1 | -0.6 (-1.95%) | 342,852 |
8 Jun 2020 | INR | 31.55 | 33.55 | 30.2 | 30.7 | 30.7 | -0.75 (-2.38%) | 841,347 |
5 Jun 2020 | INR | 29.5 | 32.4 | 29.1 | 31.45 | 31.45 | +3 (+10.54%) | 1,885,826 |