Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 8.03 | 8.18 | 7.93 | 7.95 | 7.95 | -0.07 (-0.87%) | 15,528 |
27 Jul 2022 | INR | 8.25 | 8.25 | 7.85 | 8.02 | 8.02 | +0.09 (+1.13%) | 7,100 |
26 Jul 2022 | INR | 8.09 | 8.14 | 7.78 | 7.93 | 7.93 | -0.02 (-0.25%) | 14,066 |
25 Jul 2022 | INR | 8.15 | 8.15 | 7.75 | 7.95 | 7.95 | -0.2 (-2.45%) | 51,315 |
22 Jul 2022 | INR | 8 | 8.16 | 7.8 | 8.15 | 8.15 | +0.15 (+1.88%) | 27,855 |
21 Jul 2022 | INR | 8.16 | 8.16 | 7.8 | 8 | 8 | -0.12 (-1.48%) | 17,957 |
20 Jul 2022 | INR | 7.91 | 8.37 | 7.62 | 8.12 | 8.12 | +0.1 (+1.25%) | 163,423 |
19 Jul 2022 | INR | 8.29 | 8.29 | 7.96 | 8.02 | 8.02 | -0.19 (-2.31%) | 7,008 |
18 Jul 2022 | INR | 8.39 | 8.39 | 8.02 | 8.21 | 8.21 | +0.19 (+2.37%) | 3,869 |
15 Jul 2022 | INR | 8.2 | 8.2 | 7.86 | 8.02 | 8.02 | -0.13 (-1.60%) | 16,203 |
14 Jul 2022 | INR | 8.34 | 8.34 | 7.95 | 8.15 | 8.15 | +0.04 (+0.49%) | 8,941 |
13 Jul 2022 | INR | 8.46 | 8.46 | 8.01 | 8.11 | 8.11 | -0.08 (-0.98%) | 12,724 |
12 Jul 2022 | INR | 8.28 | 8.3 | 8.03 | 8.19 | 8.19 | -0.09 (-1.09%) | 28,667 |
11 Jul 2022 | INR | 8.13 | 8.3 | 8.01 | 8.28 | 8.28 | +0.24 (+2.99%) | 9,169 |
8 Jul 2022 | INR | 8.36 | 8.44 | 8.01 | 8.04 | 8.04 | -0.08 (-0.99%) | 11,290 |
7 Jul 2022 | INR | 8.1 | 8.49 | 8.1 | 8.12 | 8.12 | +0.02 (+0.25%) | 17,083 |
6 Jul 2022 | INR | 8.1 | 8.1 | 7.8 | 8.1 | 8.1 | +0.1 (+1.25%) | 2,883 |
5 Jul 2022 | INR | 8 | 8.08 | 7.81 | 8 | 8 | -0.09 (-1.11%) | 9,241 |
4 Jul 2022 | INR | 7.8 | 8.1 | 7.8 | 8.09 | 8.09 | +0.18 (+2.28%) | 10,786 |
1 Jul 2022 | INR | 8.16 | 8.16 | 7.81 | 7.91 | 7.91 | -0.25 (-3.06%) | 20,991 |
30 Jun 2022 | INR | 8.3 | 8.37 | 8.01 | 8.16 | 8.16 | +0.06 (+0.74%) | 4,173 |
29 Jun 2022 | INR | 8.5 | 8.5 | 8.01 | 8.1 | 8.1 | -0.13 (-1.58%) | 6,725 |
28 Jun 2022 | INR | 8.25 | 8.54 | 7.93 | 8.23 | 8.23 | 0.0 (0.0%) | 12,571 |
27 Jun 2022 | INR | 8.47 | 8.47 | 7.85 | 8.23 | 8.23 | +0.09 (+1.11%) | 19,954 |
24 Jun 2022 | INR | 8.07 | 8.19 | 7.61 | 8.14 | 8.14 | +0.34 (+4.36%) | 8,402 |
23 Jun 2022 | INR | 8.03 | 8.03 | 7.6 | 7.8 | 7.8 | +0.03 (+0.39%) | 9,471 |
22 Jun 2022 | INR | 7.72 | 8.25 | 7.65 | 7.77 | 7.77 | -0.23 (-2.88%) | 15,809 |
21 Jun 2022 | INR | 8.16 | 8.16 | 7.66 | 8 | 8 | +0.11 (+1.39%) | 15,537 |
20 Jun 2022 | INR | 8.57 | 8.57 | 7.89 | 7.89 | 7.89 | -0.41 (-4.94%) | 25,581 |
17 Jun 2022 | INR | 8.48 | 8.48 | 7.83 | 8.3 | 8.3 | +0.06 (+0.73%) | 39,911 |