Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 5.79 | 5.79 | 5.5 | 5.73 | 5.73 | +0.18 (+3.24%) | 13,660 |
27 Jul 2022 | INR | 5.85 | 5.94 | 5.48 | 5.55 | 5.55 | -0.19 (-3.31%) | 21,359 |
26 Jul 2022 | INR | 5.83 | 5.83 | 5.57 | 5.74 | 5.74 | -0.12 (-2.05%) | 14,216 |
25 Jul 2022 | INR | 6 | 6 | 5.59 | 5.86 | 5.86 | +0.01 (+0.17%) | 27,040 |
22 Jul 2022 | INR | 5.98 | 5.98 | 5.6 | 5.85 | 5.85 | +0.01 (+0.17%) | 10,515 |
21 Jul 2022 | INR | 6 | 6 | 5.6 | 5.84 | 5.84 | -0.04 (-0.68%) | 27,604 |
20 Jul 2022 | INR | 5.65 | 6.03 | 5.58 | 5.88 | 5.88 | +0.11 (+1.91%) | 28,741 |
19 Jul 2022 | INR | 5.75 | 5.85 | 5.53 | 5.77 | 5.77 | +0.16 (+2.85%) | 15,315 |
18 Jul 2022 | INR | 5.79 | 5.79 | 5.51 | 5.61 | 5.61 | -0.18 (-3.11%) | 24,057 |
15 Jul 2022 | INR | 5.65 | 6 | 5.47 | 5.79 | 5.79 | +0.06 (+1.05%) | 33,732 |
14 Jul 2022 | INR | 5.84 | 5.84 | 5.51 | 5.73 | 5.73 | -0.05 (-0.87%) | 15,717 |
13 Jul 2022 | INR | 5.85 | 6.12 | 5.6 | 5.78 | 5.78 | -0.07 (-1.20%) | 12,978 |
12 Jul 2022 | INR | 5.51 | 6 | 5.5 | 5.85 | 5.85 | +0.08 (+1.39%) | 16,838 |
11 Jul 2022 | INR | 5.7 | 5.83 | 5.51 | 5.77 | 5.77 | +0.2 (+3.59%) | 13,957 |
8 Jul 2022 | INR | 6 | 6 | 5.57 | 5.57 | 5.57 | -0.29 (-4.95%) | 25,899 |
7 Jul 2022 | INR | 5.94 | 5.94 | 5.66 | 5.86 | 5.86 | +0.2 (+3.53%) | 10,579 |
6 Jul 2022 | INR | 5.7 | 6.03 | 5.5 | 5.66 | 5.66 | -0.12 (-2.08%) | 17,895 |
5 Jul 2022 | INR | 5.86 | 5.86 | 5.5 | 5.78 | 5.78 | +0.16 (+2.85%) | 10,534 |
4 Jul 2022 | INR | 5.88 | 5.89 | 5.5 | 5.62 | 5.62 | +0.01 (+0.18%) | 27,674 |
1 Jul 2022 | INR | 5.51 | 5.88 | 5.51 | 5.61 | 5.61 | 0.0 (0.0%) | 25,110 |
30 Jun 2022 | INR | 6.02 | 6.02 | 5.47 | 5.61 | 5.61 | -0.14 (-2.43%) | 32,484 |
29 Jun 2022 | INR | 6.04 | 6.04 | 5.52 | 5.75 | 5.75 | -0.04 (-0.69%) | 26,295 |
28 Jun 2022 | INR | 5.9 | 5.9 | 5.7 | 5.79 | 5.79 | -0.18 (-3.02%) | 15,429 |
27 Jun 2022 | INR | 5.9 | 6.26 | 5.7 | 5.97 | 5.97 | -0.03 (-0.50%) | 14,067 |
24 Jun 2022 | INR | 6.18 | 6.18 | 5.88 | 6 | 6 | -0.18 (-2.91%) | 33,356 |
23 Jun 2022 | INR | 6.15 | 6.3 | 5.9 | 6.18 | 6.18 | +0.03 (+0.49%) | 19,970 |
22 Jun 2022 | INR | 6.3 | 6.3 | 5.76 | 6.15 | 6.15 | +0.15 (+2.50%) | 25,262 |
21 Jun 2022 | INR | 5.44 | 6 | 5.44 | 6 | 6 | +0.28 (+4.90%) | 34,245 |
20 Jun 2022 | INR | 5.94 | 6.22 | 5.65 | 5.72 | 5.72 | -0.22 (-3.70%) | 32,977 |
17 Jun 2022 | INR | 6 | 6.19 | 5.8 | 5.94 | 5.94 | -0.16 (-2.62%) | 41,011 |