Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | INR | 109.3 | 110.7 | 105.8 | 108.9 | 108.9 | -0.2 (-0.18%) | 17,340,000 |
15 Jul 2020 | INR | 108.9 | 110.65 | 108.35 | 109.1 | 109.1 | +0.2 (+0.18%) | 13,210,000 |
14 Jul 2020 | INR | 111.45 | 111.45 | 108.15 | 108.9 | 108.9 | -3.5 (-3.11%) | 14,900,000 |
13 Jul 2020 | INR | 111.2 | 114.2 | 111.1 | 112.4 | 112.4 | +2.05 (+1.86%) | 17,230,000 |
10 Jul 2020 | INR | 111.7 | 112.7 | 109.15 | 110.35 | 110.35 | -1.65 (-1.47%) | 13,340,000 |
9 Jul 2020 | INR | 111.8 | 114.45 | 111.25 | 112 | 112 | +1.6 (+1.45%) | 20,520,000 |
8 Jul 2020 | INR | 108.25 | 114.25 | 108 | 110.4 | 110.4 | +2.8 (+2.60%) | 32,390,000 |
7 Jul 2020 | INR | 110.4 | 110.6 | 107.3 | 107.6 | 107.6 | -2.65 (-2.40%) | 10,110,000 |
6 Jul 2020 | INR | 107 | 111.6 | 106.25 | 110.25 | 110.25 | +3.8 (+3.57%) | 21,820,000 |
3 Jul 2020 | INR | 106 | 107.75 | 103.65 | 106.45 | 106.45 | +0.05 (+0.05%) | 23,860,000 |
2 Jul 2020 | INR | 108 | 108.65 | 106 | 106.4 | 106.4 | -1.3 (-1.21%) | 12,170,000 |
1 Jul 2020 | INR | 106.4 | 108.8 | 105.95 | 107.7 | 107.7 | +1.3 (+1.22%) | 11,410,000 |
30 Jun 2020 | INR | 108.45 | 110.4 | 105.4 | 106.4 | 106.4 | -1.55 (-1.44%) | 13,700,000 |
29 Jun 2020 | INR | 110 | 110 | 105.55 | 107.95 | 107.95 | -2 (-1.82%) | 16,930,000 |
26 Jun 2020 | INR | 112.75 | 113.25 | 109.3 | 109.95 | 109.95 | -1.3 (-1.17%) | 24,540,000 |
25 Jun 2020 | INR | 108.95 | 112.25 | 108 | 111.25 | 111.25 | +1.8 (+1.64%) | 26,670,000 |
24 Jun 2020 | INR | 111 | 113.5 | 107.6 | 109.45 | 109.45 | -0.55 (-0.50%) | 28,610,000 |
23 Jun 2020 | INR | 110.05 | 111.9 | 109.05 | 110 | 110 | -0.05 (-0.05%) | 20,720,000 |
22 Jun 2020 | INR | 105.35 | 111.7 | 104.75 | 110.05 | 110.05 | +4.8 (+4.56%) | 27,110,000 |
19 Jun 2020 | INR | 108.45 | 109.4 | 104.45 | 105.25 | 105.25 | -1.75 (-1.64%) | 33,760,000 |
18 Jun 2020 | INR | 102.8 | 107.8 | 102 | 107 | 107 | +4.9 (+4.80%) | 27,590,000 |
17 Jun 2020 | INR | 103.8 | 104.15 | 101.8 | 102.1 | 102.1 | -1.75 (-1.69%) | 11,400,000 |
16 Jun 2020 | INR | 105 | 105.9 | 101.65 | 103.85 | 103.85 | +1.45 (+1.42%) | 22,660,000 |
15 Jun 2020 | INR | 104 | 105.3 | 101.5 | 102.4 | 102.4 | -0.9 (-0.87%) | 20,560,000 |
12 Jun 2020 | INR | 96.9 | 103.95 | 96.9 | 103.3 | 103.3 | +2.25 (+2.23%) | 33,220,000 |
11 Jun 2020 | INR | 104.9 | 106.7 | 100 | 101.05 | 101.05 | -5.05 (-4.76%) | 21,080,000 |
10 Jun 2020 | INR | 104.6 | 108.75 | 104.3 | 106.1 | 106.1 | +1.5 (+1.43%) | 29,460,000 |
9 Jun 2020 | INR | 105.1 | 108.25 | 103.7 | 104.6 | 104.6 | -0.5 (-0.48%) | 23,310,000 |
8 Jun 2020 | INR | 102 | 111.15 | 102 | 105.1 | 105.1 | -0.2 (-0.19%) | 54,420,000 |
5 Jun 2020 | INR | 105.1 | 106.25 | 102.9 | 105.3 | 105.3 | +0.9 (+0.86%) | 33,220,000 |