Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 8.03 | 8.08 | 7.75 | 7.83 | 7.83 | -0.1 (-1.26%) | 82,179 |
27 Jul 2022 | INR | 7.67 | 8.05 | 7.67 | 7.93 | 7.93 | -0.02 (-0.25%) | 22,958 |
26 Jul 2022 | INR | 8.2 | 8.2 | 7.8 | 7.95 | 7.95 | -0.1 (-1.24%) | 64,780 |
25 Jul 2022 | INR | 8.05 | 8.1 | 7.91 | 8.05 | 8.05 | +0.14 (+1.77%) | 51,356 |
22 Jul 2022 | INR | 8.35 | 8.35 | 7.8 | 7.91 | 7.91 | -0.2 (-2.47%) | 104,887 |
21 Jul 2022 | INR | 8.4 | 8.4 | 8.05 | 8.11 | 8.11 | -0.1 (-1.22%) | 65,617 |
20 Jul 2022 | INR | 8.35 | 8.4 | 8.12 | 8.21 | 8.21 | +0.1 (+1.23%) | 69,883 |
19 Jul 2022 | INR | 8.32 | 8.32 | 8.02 | 8.11 | 8.11 | -0.04 (-0.49%) | 67,844 |
18 Jul 2022 | INR | 7.82 | 8.2 | 7.82 | 8.15 | 8.15 | +0.34 (+4.35%) | 91,148 |
15 Jul 2022 | INR | 8.25 | 8.25 | 7.65 | 7.81 | 7.81 | -0.24 (-2.98%) | 98,403 |
14 Jul 2022 | INR | 8.12 | 8.38 | 7.95 | 8.05 | 8.05 | -0.08 (-0.98%) | 48,791 |
13 Jul 2022 | INR | 8.5 | 8.5 | 7.96 | 8.13 | 8.13 | -0.18 (-2.17%) | 94,070 |
12 Jul 2022 | INR | 8.42 | 8.45 | 8.2 | 8.31 | 8.31 | -0.07 (-0.84%) | 44,614 |
11 Jul 2022 | INR | 8.5 | 8.5 | 8.05 | 8.38 | 8.38 | +0.19 (+2.32%) | 71,548 |
8 Jul 2022 | INR | 8.66 | 8.66 | 8.11 | 8.19 | 8.19 | -0.08 (-0.97%) | 67,623 |
7 Jul 2022 | INR | 8.4 | 8.55 | 8.13 | 8.27 | 8.27 | +0.04 (+0.49%) | 43,746 |
6 Jul 2022 | INR | 8.22 | 8.87 | 8.17 | 8.23 | 8.23 | -0.27 (-3.18%) | 45,760 |
5 Jul 2022 | INR | 8.57 | 8.57 | 8.1 | 8.5 | 8.5 | +0.33 (+4.04%) | 58,308 |
4 Jul 2022 | INR | 8.05 | 8.74 | 8.01 | 8.17 | 8.17 | -0.16 (-1.92%) | 61,901 |
1 Jul 2022 | INR | 8.15 | 8.5 | 8.15 | 8.33 | 8.33 | -0.1 (-1.19%) | 28,155 |
30 Jun 2022 | INR | 8.48 | 8.72 | 8.28 | 8.43 | 8.43 | +0.12 (+1.44%) | 76,531 |
29 Jun 2022 | INR | 8.43 | 8.49 | 8.16 | 8.31 | 8.31 | -0.12 (-1.42%) | 40,068 |
28 Jun 2022 | INR | 8.3 | 8.49 | 8 | 8.43 | 8.43 | +0.24 (+2.93%) | 65,830 |
27 Jun 2022 | INR | 8.73 | 8.73 | 8.07 | 8.19 | 8.19 | -0.14 (-1.68%) | 92,881 |
24 Jun 2022 | INR | 7.84 | 8.37 | 7.84 | 8.33 | 8.33 | +0.35 (+4.39%) | 66,782 |
23 Jun 2022 | INR | 8.09 | 8.39 | 7.92 | 7.98 | 7.98 | -0.11 (-1.36%) | 56,545 |
22 Jun 2022 | INR | 7.8 | 8.45 | 7.8 | 8.09 | 8.09 | +0.03 (+0.37%) | 21,444 |
21 Jun 2022 | INR | 7.85 | 8.18 | 7.85 | 8.06 | 8.06 | +0.22 (+2.81%) | 48,683 |
20 Jun 2022 | INR | 8.35 | 8.54 | 7.8 | 7.84 | 7.84 | -0.33 (-4.04%) | 93,274 |
17 Jun 2022 | INR | 8.8 | 8.8 | 8.1 | 8.17 | 8.17 | -0.32 (-3.77%) | 91,040 |