Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | INR | 15.75 | 16.4 | 15.4 | 16.4 | 1.64 | +0.3 (+1.86%) | 60,000 |
20 Jul 2020 | INR | 15.95 | 16.1 | 15.95 | 16.1 | 1.61 | +0.7 (+4.55%) | 8,000 |
17 Jul 2020 | INR | 15.4 | 15.4 | 15.4 | 15.4 | 1.54 | +0.5 (+3.36%) | 8,000 |
16 Jul 2020 | INR | 14.9 | 14.9 | 14.9 | 14.9 | 1.49 | -0.75 (-4.79%) | 8,000 |
15 Jul 2020 | INR | 15.65 | 15.65 | 15.65 | 15.65 | 1.565 | -0.8 (-4.86%) | 8,000 |
13 Jul 2020 | INR | 16.4 | 16.45 | 16.4 | 16.45 | 1.645 | 0.0 (0.0%) | 40,000 |
8 Jul 2020 | INR | 16.55 | 16.55 | 16.45 | 16.45 | 1.645 | -0.85 (-4.91%) | 16,000 |
7 Jul 2020 | INR | 17.5 | 17.5 | 16.95 | 17.3 | 1.73 | -0.5 (-2.81%) | 56,000 |
6 Jul 2020 | INR | 17.5 | 18.35 | 16.75 | 17.8 | 1.78 | +0.2 (+1.14%) | 152,000 |
3 Jul 2020 | INR | 17.3 | 17.7 | 17.3 | 17.6 | 1.76 | +0.55 (+3.23%) | 20,000 |
2 Jul 2020 | INR | 17.5 | 17.5 | 17.05 | 17.05 | 1.705 | -0.85 (-4.75%) | 20,000 |
1 Jul 2020 | INR | 19 | 19 | 17.45 | 17.9 | 1.79 | -0.45 (-2.45%) | 32,000 |
30 Jun 2020 | INR | 18.35 | 18.35 | 18.35 | 18.35 | 1.835 | -0.95 (-4.92%) | 12,000 |
26 Jun 2020 | INR | 19.3 | 19.3 | 19.3 | 19.3 | 1.93 | +0.5 (+2.66%) | 8,000 |
24 Jun 2020 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 1.88 | +0.8 (+4.44%) | 8,000 |
22 Jun 2020 | INR | 18 | 18 | 18 | 18 | 1.8 | -0.5 (-2.70%) | 24,000 |
19 Jun 2020 | INR | 18.45 | 18.5 | 18.45 | 18.5 | 1.85 | -0.9 (-4.64%) | 20,000 |
18 Jun 2020 | INR | 20 | 20 | 19.4 | 19.4 | 1.94 | -1 (-4.90%) | 44,000 |
16 Jun 2020 | INR | 21.8 | 21.8 | 20.4 | 20.4 | 2.04 | -1.05 (-4.90%) | 12,000 |
15 Jun 2020 | INR | 21.4 | 21.95 | 21.4 | 21.45 | 2.145 | -1.05 (-4.67%) | 72,000 |
11 Jun 2020 | INR | 24.2 | 24.2 | 22.5 | 22.5 | 2.25 | -1.15 (-4.86%) | 76,000 |
10 Jun 2020 | INR | 23.15 | 24 | 23.15 | 23.65 | 2.365 | +0.15 (+0.64%) | 16,000 |
9 Jun 2020 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 2.35 | -0.5 (-2.08%) | 60,000 |
3 Jun 2020 | INR | 24 | 24 | 24 | 24 | 2.4 | +0.95 (+4.12%) | 20,000 |
2 Jun 2020 | INR | 23.05 | 23.05 | 23.05 | 23.05 | 2.305 | +0.8 (+3.60%) | 4,000 |
1 Jun 2020 | INR | 22.25 | 22.25 | 22.25 | 22.25 | 2.225 | +0.75 (+3.49%) | 4,000 |
29 May 2020 | INR | 21.2 | 22 | 21.2 | 21.5 | 2.15 | -0.1 (-0.46%) | 16,000 |
28 May 2020 | INR | 20.5 | 21.6 | 20.5 | 21.6 | 2.16 | +0.9 (+4.35%) | 56,000 |
27 May 2020 | INR | 20 | 20.95 | 20 | 20.7 | 2.07 | +0.65 (+3.24%) | 56,000 |
26 May 2020 | INR | 20.05 | 20.05 | 20.05 | 20.05 | 2.005 | +0.9 (+4.70%) | 8,000 |