Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | INR | 4.1 | 4.3 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 11,076 |
17 Jul 2020 | INR | 4.05 | 4.15 | 3.85 | 4.1 | 4.1 | +0.1 (+2.50%) | 10,084 |
16 Jul 2020 | INR | 4 | 4.1 | 3.95 | 4 | 4 | -0.15 (-3.61%) | 4,546 |
15 Jul 2020 | INR | 4.15 | 4.2 | 3.95 | 4.15 | 4.15 | +0.1 (+2.47%) | 10,092 |
14 Jul 2020 | INR | 4.25 | 4.25 | 4.05 | 4.05 | 4.05 | -0.2 (-4.71%) | 10,360 |
13 Jul 2020 | INR | 4.4 | 4.4 | 4 | 4.25 | 4.25 | +0.05 (+1.19%) | 17,968 |
10 Jul 2020 | INR | 4.45 | 4.45 | 4.2 | 4.2 | 4.2 | -0.2 (-4.55%) | 6,757 |
9 Jul 2020 | INR | 4.45 | 4.45 | 4.1 | 4.4 | 4.4 | +0.15 (+3.53%) | 20,656 |
8 Jul 2020 | INR | 4.3 | 4.3 | 4.15 | 4.25 | 4.25 | -0.1 (-2.30%) | 26,330 |
7 Jul 2020 | INR | 4.5 | 4.55 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 10,690 |
6 Jul 2020 | INR | 4.75 | 4.75 | 4.55 | 4.55 | 4.55 | -0.2 (-4.21%) | 7,930 |
3 Jul 2020 | INR | 4.5 | 4.8 | 4.4 | 4.75 | 4.75 | +0.15 (+3.26%) | 11,000 |
2 Jul 2020 | INR | 4.6 | 4.85 | 4.55 | 4.6 | 4.6 | -0.15 (-3.16%) | 14,843 |
1 Jul 2020 | INR | 4.75 | 4.8 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 40,760 |
30 Jun 2020 | INR | 5.4 | 5.4 | 4.95 | 4.95 | 4.95 | -0.25 (-4.81%) | 31,442 |
29 Jun 2020 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | -0.25 (-4.59%) | 14,665 |
26 Jun 2020 | INR | 5.3 | 5.55 | 5.1 | 5.45 | 5.45 | +0.15 (+2.83%) | 26,528 |
25 Jun 2020 | INR | 5.35 | 5.45 | 4.95 | 5.3 | 5.3 | +0.1 (+1.92%) | 31,500 |
24 Jun 2020 | INR | 5.5 | 5.5 | 5 | 5.2 | 5.2 | -0.05 (-0.95%) | 76,731 |
23 Jun 2020 | INR | 5.05 | 5.25 | 5 | 5.25 | 5.25 | +0.25 (+5%) | 41,156 |
22 Jun 2020 | INR | 4.8 | 5 | 4.8 | 5 | 5 | +0.2 (+4.17%) | 23,461 |
19 Jun 2020 | INR | 4.8 | 4.8 | 4.5 | 4.8 | 4.8 | +0.2 (+4.35%) | 53,155 |
18 Jun 2020 | INR | 4.65 | 4.65 | 4.3 | 4.6 | 4.6 | +0.15 (+3.37%) | 42,261 |
17 Jun 2020 | INR | 4.3 | 4.55 | 4.15 | 4.45 | 4.45 | +0.1 (+2.30%) | 20,265 |
16 Jun 2020 | INR | 4.75 | 4.75 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 23,455 |
15 Jun 2020 | INR | 4.7 | 4.7 | 4.3 | 4.55 | 4.55 | +0.05 (+1.11%) | 22,763 |
12 Jun 2020 | INR | 4.35 | 4.65 | 4.35 | 4.5 | 4.5 | -0.05 (-1.10%) | 25,431 |
11 Jun 2020 | INR | 4.75 | 4.8 | 4.4 | 4.55 | 4.55 | -0.05 (-1.09%) | 73,220 |
10 Jun 2020 | INR | 4.6 | 4.6 | 4.2 | 4.6 | 4.6 | +0.2 (+4.55%) | 51,568 |
9 Jun 2020 | INR | 4.4 | 4.4 | 4.2 | 4.4 | 4.4 | +0.4 (+10%) | 48,058 |