Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 39.65 | 39.8 | 39.05 | 39.4 | 39.4 | -0.25 (-0.63%) | 202,988 |
27 Jul 2022 | INR | 38.25 | 40.45 | 38.25 | 39.65 | 39.65 | +1.1 (+2.85%) | 553,057 |
26 Jul 2022 | INR | 38.4 | 39.3 | 38.1 | 38.55 | 38.55 | +0.25 (+0.65%) | 220,900 |
25 Jul 2022 | INR | 39.8 | 39.8 | 38.1 | 38.3 | 38.3 | -0.65 (-1.67%) | 143,806 |
22 Jul 2022 | INR | 39.6 | 39.7 | 38.75 | 38.95 | 38.95 | 0.0 (0.0%) | 209,044 |
21 Jul 2022 | INR | 38.7 | 39.15 | 38.7 | 38.95 | 38.95 | +0.1 (+0.26%) | 141,948 |
20 Jul 2022 | INR | 39.9 | 39.9 | 38.65 | 38.85 | 38.85 | -0.15 (-0.38%) | 213,628 |
19 Jul 2022 | INR | 39 | 39.45 | 38.8 | 39 | 39 | 0.0 (0.0%) | 162,320 |
18 Jul 2022 | INR | 38.5 | 39.3 | 38.5 | 39 | 39 | +0.75 (+1.96%) | 134,516 |
15 Jul 2022 | INR | 38.05 | 38.85 | 37.55 | 38.25 | 38.25 | -0.3 (-0.78%) | 150,409 |
14 Jul 2022 | INR | 39.65 | 39.65 | 38.35 | 38.55 | 38.55 | -0.65 (-1.66%) | 184,927 |
13 Jul 2022 | INR | 39.9 | 39.9 | 38.85 | 39.2 | 39.2 | -0.1 (-0.25%) | 143,851 |
12 Jul 2022 | INR | 39.8 | 40.05 | 39.1 | 39.3 | 39.3 | -0.3 (-0.76%) | 213,160 |
11 Jul 2022 | INR | 39.55 | 41.1 | 39.15 | 39.6 | 39.6 | -0.9 (-2.22%) | 700,362 |
8 Jul 2022 | INR | 41.4 | 41.65 | 40.1 | 40.5 | 40.5 | -0.5 (-1.22%) | 441,592 |
7 Jul 2022 | INR | 40.5 | 41.2 | 40.2 | 41 | 41 | +0.65 (+1.61%) | 311,246 |
6 Jul 2022 | INR | 40.5 | 40.65 | 39.2 | 40.35 | 40.35 | -0.25 (-0.62%) | 324,971 |
5 Jul 2022 | INR | 40.7 | 43 | 40.2 | 40.6 | 40.6 | +1.45 (+3.70%) | 1,217,139 |
4 Jul 2022 | INR | 39.15 | 40.15 | 38.9 | 39.15 | 39.15 | -0.4 (-1.01%) | 148,210 |
1 Jul 2022 | INR | 39.65 | 40.3 | 38.95 | 39.55 | 39.55 | +0.3 (+0.76%) | 267,361 |
30 Jun 2022 | INR | 39.95 | 40.7 | 38.85 | 39.25 | 39.25 | -0.7 (-1.75%) | 224,016 |
29 Jun 2022 | INR | 38.35 | 41.75 | 37.9 | 39.95 | 39.95 | +1.4 (+3.63%) | 1,212,980 |
28 Jun 2022 | INR | 38.85 | 39.25 | 38.2 | 38.55 | 38.55 | -0.55 (-1.41%) | 239,234 |
27 Jun 2022 | INR | 39.75 | 40.85 | 38.35 | 39.1 | 39.1 | -0.65 (-1.64%) | 753,313 |
24 Jun 2022 | INR | 34.85 | 40.7 | 34.75 | 39.75 | 39.75 | +5.55 (+16.23%) | 1,089,336 |
23 Jun 2022 | INR | 34.9 | 34.9 | 33.6 | 34.2 | 34.2 | +0.35 (+1.03%) | 169,346 |
22 Jun 2022 | INR | 34.5 | 34.75 | 33.7 | 33.85 | 33.85 | -0.65 (-1.88%) | 168,660 |
21 Jun 2022 | INR | 32.5 | 35.65 | 32.45 | 34.5 | 34.5 | +2.35 (+7.31%) | 461,095 |
20 Jun 2022 | INR | 34.75 | 34.75 | 31.15 | 32.15 | 32.15 | -2.05 (-5.99%) | 338,270 |
17 Jun 2022 | INR | 35.4 | 35.4 | 34 | 34.2 | 34.2 | -0.85 (-2.43%) | 255,138 |