Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 18.05 | 18.05 | 17.25 | 17.6 | 17.6 | -0.35 (-1.95%) | 8,720 |
27 Jul 2022 | INR | 18.3 | 18.3 | 17.35 | 17.95 | 17.95 | +0.05 (+0.28%) | 5,784 |
26 Jul 2022 | INR | 17.4 | 18.25 | 17.4 | 17.9 | 17.9 | +0.55 (+3.17%) | 5,335 |
25 Jul 2022 | INR | 17.95 | 18.4 | 17.15 | 17.35 | 17.35 | -0.85 (-4.67%) | 10,297 |
22 Jul 2022 | INR | 18.95 | 18.95 | 17.9 | 18.2 | 18.2 | -0.2 (-1.09%) | 17,203 |
21 Jul 2022 | INR | 18.5 | 18.5 | 18.1 | 18.4 | 18.4 | +0.35 (+1.94%) | 3,595 |
20 Jul 2022 | INR | 18.4 | 18.4 | 17.8 | 18.05 | 18.05 | -0.1 (-0.55%) | 4,846 |
19 Jul 2022 | INR | 18.15 | 18.15 | 17.9 | 18.15 | 18.15 | -0.05 (-0.27%) | 4,095 |
18 Jul 2022 | INR | 18.25 | 18.8 | 17.8 | 18.2 | 18.2 | +0.35 (+1.96%) | 9,042 |
15 Jul 2022 | INR | 18.2 | 18.2 | 17.85 | 17.85 | 17.85 | -0.35 (-1.92%) | 2,065 |
14 Jul 2022 | INR | 18.65 | 18.65 | 17.8 | 18.2 | 18.2 | -0.05 (-0.27%) | 3,087 |
13 Jul 2022 | INR | 18.15 | 19 | 17.3 | 18.25 | 18.25 | +0.35 (+1.96%) | 28,917 |
12 Jul 2022 | INR | 18 | 18 | 17 | 17.9 | 17.9 | +0.55 (+3.17%) | 9,967 |
11 Jul 2022 | INR | 18.2 | 18.2 | 17.1 | 17.35 | 17.35 | -0.45 (-2.53%) | 1,712 |
8 Jul 2022 | INR | 18.4 | 18.4 | 17.6 | 17.8 | 17.8 | +0.05 (+0.28%) | 3,207 |
7 Jul 2022 | INR | 17.6 | 18.2 | 17.25 | 17.75 | 17.75 | -0.2 (-1.11%) | 9,218 |
6 Jul 2022 | INR | 18.1 | 18.55 | 17.95 | 17.95 | 17.95 | -0.15 (-0.83%) | 3,415 |
5 Jul 2022 | INR | 18.45 | 18.75 | 18.05 | 18.1 | 18.1 | -0.35 (-1.90%) | 2,360 |
4 Jul 2022 | INR | 18.3 | 18.75 | 18 | 18.45 | 18.45 | +0.15 (+0.82%) | 4,444 |
1 Jul 2022 | INR | 18.5 | 18.5 | 17.6 | 18.3 | 18.3 | 0.0 (0.0%) | 22,126 |
30 Jun 2022 | INR | 18.45 | 18.75 | 17.8 | 18.3 | 18.3 | +0.5 (+2.81%) | 2,527 |
29 Jun 2022 | INR | 18.05 | 18.05 | 17.6 | 17.8 | 17.8 | -0.25 (-1.39%) | 5,219 |
28 Jun 2022 | INR | 18.9 | 18.9 | 17.75 | 18.05 | 18.05 | -0.25 (-1.37%) | 5,683 |
27 Jun 2022 | INR | 17.15 | 18.3 | 17.15 | 18.3 | 18.3 | +0.3 (+1.67%) | 19,890 |
24 Jun 2022 | INR | 18.25 | 18.6 | 17.75 | 18 | 18 | 0.0 (0.0%) | 8,042 |
23 Jun 2022 | INR | 17.75 | 18.25 | 17.35 | 18 | 18 | 0.0 (0.0%) | 9,881 |
22 Jun 2022 | INR | 17 | 18.25 | 17 | 18 | 18 | +0.75 (+4.35%) | 14,664 |
21 Jun 2022 | INR | 16.5 | 17.95 | 16.5 | 17.25 | 17.25 | +1.1 (+6.81%) | 33,000 |
20 Jun 2022 | INR | 18.5 | 18.7 | 15.85 | 16.15 | 16.15 | -2 (-11.02%) | 92,453 |
17 Jun 2022 | INR | 17.75 | 18.4 | 17.5 | 18.15 | 18.15 | +0.1 (+0.55%) | 8,471 |