Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | INR | 4.75 | 4.76 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 12,609 |
20 Jul 2020 | INR | 4.8 | 4.95 | 4.66 | 4.7 | 4.7 | -0.05 (-1.05%) | 19,899 |
17 Jul 2020 | INR | 4.67 | 5.1 | 4.66 | 4.75 | 4.75 | -0.15 (-3.06%) | 16,329 |
16 Jul 2020 | INR | 5.31 | 5.31 | 4.83 | 4.9 | 4.9 | -0.18 (-3.54%) | 11,446 |
15 Jul 2020 | INR | 5.57 | 5.57 | 5.05 | 5.08 | 5.08 | -0.23 (-4.33%) | 26,949 |
14 Jul 2020 | INR | 5.22 | 5.45 | 5.21 | 5.31 | 5.31 | -0.17 (-3.10%) | 8,658 |
13 Jul 2020 | INR | 5.8 | 5.8 | 5.4 | 5.48 | 5.48 | -0.2 (-3.52%) | 2,130 |
10 Jul 2020 | INR | 5.83 | 5.83 | 5.3 | 5.68 | 5.68 | +0.12 (+2.16%) | 11,043 |
9 Jul 2020 | INR | 5.64 | 5.92 | 5.37 | 5.56 | 5.56 | -0.08 (-1.42%) | 15,205 |
8 Jul 2020 | INR | 5.45 | 5.74 | 5.21 | 5.64 | 5.64 | +0.17 (+3.11%) | 17,787 |
7 Jul 2020 | INR | 5.95 | 5.96 | 5.43 | 5.47 | 5.47 | -0.24 (-4.20%) | 10,310 |
6 Jul 2020 | INR | 6.01 | 6.01 | 5.49 | 5.71 | 5.71 | -0.06 (-1.04%) | 19,333 |
3 Jul 2020 | INR | 6.13 | 6.31 | 5.71 | 5.77 | 5.77 | -0.24 (-3.99%) | 16,894 |
2 Jul 2020 | INR | 5.84 | 6.13 | 5.55 | 6.01 | 6.01 | +0.17 (+2.91%) | 38,752 |
1 Jul 2020 | INR | 5.75 | 5.84 | 5.3 | 5.84 | 5.84 | +0.27 (+4.85%) | 14,525 |
30 Jun 2020 | INR | 5.57 | 5.57 | 5.5 | 5.57 | 5.57 | +0.26 (+4.90%) | 18,811 |
29 Jun 2020 | INR | 5.47 | 5.69 | 5.17 | 5.31 | 5.31 | -0.12 (-2.21%) | 20,053 |
26 Jun 2020 | INR | 5.46 | 5.47 | 5.02 | 5.43 | 5.43 | +0.22 (+4.22%) | 22,185 |
25 Jun 2020 | INR | 5.38 | 5.38 | 4.89 | 5.21 | 5.21 | +0.08 (+1.56%) | 21,947 |
24 Jun 2020 | INR | 5.55 | 5.55 | 5.05 | 5.13 | 5.13 | -0.16 (-3.02%) | 33,618 |
23 Jun 2020 | INR | 5.07 | 5.32 | 4.82 | 5.29 | 5.29 | +0.22 (+4.34%) | 18,330 |
22 Jun 2020 | INR | 4.6 | 5.07 | 4.6 | 5.07 | 5.07 | +0.24 (+4.97%) | 15,825 |
19 Jun 2020 | INR | 4.83 | 4.83 | 4.5 | 4.83 | 4.83 | +0.23 (+5%) | 16,850 |
18 Jun 2020 | INR | 4.6 | 4.7 | 4.34 | 4.6 | 4.6 | +0.04 (+0.88%) | 7,873 |
17 Jun 2020 | INR | 4.95 | 4.95 | 4.5 | 4.56 | 4.56 | -0.17 (-3.59%) | 20,699 |
16 Jun 2020 | INR | 5.15 | 5.15 | 4.71 | 4.73 | 4.73 | -0.22 (-4.44%) | 25,939 |
15 Jun 2020 | INR | 5.22 | 5.22 | 4.74 | 4.95 | 4.95 | -0.03 (-0.60%) | 12,708 |
12 Jun 2020 | INR | 4.75 | 4.98 | 4.6 | 4.98 | 4.98 | +0.23 (+4.84%) | 14,017 |
11 Jun 2020 | INR | 4.75 | 4.75 | 4.53 | 4.75 | 4.75 | +0.22 (+4.86%) | 10,178 |
10 Jun 2020 | INR | 4.53 | 4.53 | 4.4 | 4.53 | 4.53 | +0.21 (+4.86%) | 41,260 |