Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | INR | 8.45 | 8.6 | 8.35 | 8.45 | 8.45 | +0.25 (+3.05%) | 3,170,877 |
20 Jul 2020 | INR | 8.4 | 8.4 | 8.15 | 8.2 | 8.2 | +0.2 (+2.50%) | 3,908,929 |
17 Jul 2020 | INR | 7.7 | 8 | 7.7 | 8 | 8 | +0.35 (+4.58%) | 3,513,043 |
16 Jul 2020 | INR | 7.85 | 7.85 | 7.6 | 7.65 | 7.65 | +0.15 (+2%) | 3,317,861 |
15 Jul 2020 | INR | 7.45 | 7.5 | 7.3 | 7.5 | 7.5 | +0.35 (+4.90%) | 2,288,789 |
14 Jul 2020 | INR | 7.45 | 7.45 | 7.15 | 7.15 | 7.15 | +0.05 (+0.70%) | 1,009,833 |
13 Jul 2020 | INR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | +0.3 (+4.41%) | 179,764 |
10 Jul 2020 | INR | 6.6 | 6.8 | 6.6 | 6.8 | 6.8 | +0.3 (+4.62%) | 601,791 |
9 Jul 2020 | INR | 6.7 | 6.7 | 6.5 | 6.5 | 6.5 | +0.1 (+1.56%) | 4,197,127 |
8 Jul 2020 | INR | 6.3 | 6.4 | 6.15 | 6.4 | 6.4 | +0.3 (+4.92%) | 871,010 |
7 Jul 2020 | INR | 6 | 6.1 | 5.75 | 6.1 | 6.1 | +0.25 (+4.27%) | 3,263,007 |
6 Jul 2020 | INR | 5.85 | 5.85 | 5.6 | 5.85 | 5.85 | +0.25 (+4.46%) | 3,450,701 |
3 Jul 2020 | INR | 5.7 | 5.7 | 5.6 | 5.6 | 5.6 | +0.15 (+2.75%) | 2,922,494 |
2 Jul 2020 | INR | 5.2 | 5.45 | 5.2 | 5.45 | 5.45 | +0.25 (+4.81%) | 2,781,238 |
1 Jul 2020 | INR | 5.15 | 5.3 | 5 | 5.2 | 5.2 | +0.15 (+2.97%) | 1,193,675 |
30 Jun 2020 | INR | 5 | 5.25 | 4.95 | 5.05 | 5.05 | +0.05 (+1%) | 1,668,689 |
29 Jun 2020 | INR | 5.15 | 5.25 | 4.95 | 5 | 5 | -0.1 (-1.96%) | 2,584,160 |
26 Jun 2020 | INR | 5.2 | 5.3 | 4.9 | 5.1 | 5.1 | 0.0 (0.0%) | 4,582,686 |
25 Jun 2020 | INR | 5.1 | 5.1 | 4.75 | 5.1 | 5.1 | +0.2 (+4.08%) | 4,866,213 |
24 Jun 2020 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.2 (+4.26%) | 52,387 |
23 Jun 2020 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | +0.2 (+4.44%) | 58,162 |
22 Jun 2020 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.2 (+4.65%) | 152,811 |
19 Jun 2020 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | +0.2 (+4.88%) | 197,367 |
18 Jun 2020 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.15 (+3.80%) | 145,267 |
17 Jun 2020 | INR | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +0.15 (+3.95%) | 119,572 |
16 Jun 2020 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | +0.15 (+4.11%) | 340,024 |
15 Jun 2020 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | +0.15 (+4.29%) | 6,900,981 |
12 Jun 2020 | INR | 3.5 | 3.5 | 3.35 | 3.5 | 3.5 | +0.15 (+4.48%) | 3,843,306 |
11 Jun 2020 | INR | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | +0.15 (+4.69%) | 5,512,471 |
10 Jun 2020 | INR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | +0.15 (+4.92%) | 29,603 |