Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | INR | 6.59 | 6.61 | 6.44 | 6.5 | 6.5 | -0.18 (-2.69%) | 26,430 |
15 Jul 2020 | INR | 6.68 | 6.96 | 6.65 | 6.68 | 6.68 | -0.16 (-2.34%) | 19,655 |
14 Jul 2020 | INR | 6.79 | 6.94 | 6.79 | 6.84 | 6.84 | +0.04 (+0.59%) | 136,477 |
13 Jul 2020 | INR | 6.69 | 6.95 | 6.69 | 6.8 | 6.8 | +0.11 (+1.64%) | 33,337 |
10 Jul 2020 | INR | 6.74 | 6.76 | 6.53 | 6.69 | 6.69 | -0.14 (-2.05%) | 138,688 |
9 Jul 2020 | INR | 6.74 | 6.86 | 6.65 | 6.83 | 6.83 | +0.18 (+2.71%) | 121,329 |
8 Jul 2020 | INR | 6.52 | 6.9 | 6.52 | 6.65 | 6.65 | -0.16 (-2.35%) | 59,393 |
7 Jul 2020 | INR | 7 | 7 | 6.75 | 6.81 | 6.81 | -0.05 (-0.73%) | 80,102 |
6 Jul 2020 | INR | 6.91 | 6.99 | 6.76 | 6.86 | 6.86 | -0.07 (-1.01%) | 58,738 |
3 Jul 2020 | INR | 6.66 | 6.97 | 6.66 | 6.93 | 6.93 | +0.29 (+4.37%) | 155,356 |
2 Jul 2020 | INR | 6.39 | 6.64 | 6.39 | 6.64 | 6.64 | +0.31 (+4.90%) | 48,566 |
1 Jul 2020 | INR | 6.13 | 6.39 | 6.11 | 6.33 | 6.33 | -0.09 (-1.40%) | 243,582 |
30 Jun 2020 | INR | 6.6 | 6.65 | 6.35 | 6.42 | 6.42 | -0.19 (-2.87%) | 89,733 |
29 Jun 2020 | INR | 6.7 | 6.82 | 6.6 | 6.61 | 6.61 | -0.33 (-4.76%) | 166,829 |
26 Jun 2020 | INR | 6.9 | 7.2 | 6.9 | 6.94 | 6.94 | -0.18 (-2.53%) | 242,429 |
25 Jun 2020 | INR | 6.91 | 7.18 | 6.73 | 7.12 | 7.12 | +0.12 (+1.71%) | 60,162 |
24 Jun 2020 | INR | 7.15 | 7.25 | 6.85 | 7 | 7 | -0.1 (-1.41%) | 94,639 |
23 Jun 2020 | INR | 7.02 | 7.24 | 7.02 | 7.1 | 7.1 | +0.09 (+1.28%) | 67,124 |
22 Jun 2020 | INR | 6.95 | 7.24 | 6.9 | 7.01 | 7.01 | -0.01 (-0.14%) | 101,151 |
19 Jun 2020 | INR | 7.25 | 7.35 | 6.93 | 7.02 | 7.02 | -0.23 (-3.17%) | 300,425 |
18 Jun 2020 | INR | 7.39 | 7.39 | 6.72 | 7.25 | 7.25 | +0.2 (+2.84%) | 422,080 |
17 Jun 2020 | INR | 6.72 | 7.05 | 6.71 | 7.05 | 7.05 | +0.33 (+4.91%) | 302,767 |
16 Jun 2020 | INR | 7.35 | 7.35 | 6.65 | 6.72 | 6.72 | -0.28 (-4.00%) | 251,794 |
15 Jun 2020 | INR | 6.69 | 7 | 6.34 | 7 | 7 | +0.33 (+4.95%) | 377,826 |
12 Jun 2020 | INR | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.35 (-4.99%) | 10,394 |
11 Jun 2020 | INR | 7.39 | 7.4 | 7.02 | 7.02 | 7.02 | -0.36 (-4.88%) | 118,906 |
10 Jun 2020 | INR | 7.48 | 7.48 | 7.1 | 7.38 | 7.38 | +0.23 (+3.22%) | 237,931 |
9 Jun 2020 | INR | 7.22 | 7.22 | 6.6 | 7.15 | 7.15 | +0.27 (+3.92%) | 1,673,883 |
8 Jun 2020 | INR | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | +0.32 (+4.88%) | 87,281 |
5 Jun 2020 | INR | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | +0.31 (+4.96%) | 34,268 |