Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 7.99 | 8.06 | 7.91 | 8.06 | 8.06 | +0.38 (+4.95%) | 1,609,713 |
27 Jul 2022 | INR | 7.68 | 7.68 | 7.5 | 7.68 | 7.68 | +0.36 (+4.92%) | 1,828,516 |
26 Jul 2022 | INR | 7.32 | 7.32 | 6.95 | 7.32 | 7.32 | +0.34 (+4.87%) | 4,804,407 |
25 Jul 2022 | INR | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | +0.33 (+4.96%) | 72,400 |
22 Jul 2022 | INR | 6.41 | 6.65 | 6.03 | 6.65 | 6.65 | +0.31 (+4.89%) | 562,311 |
21 Jul 2022 | INR | 6.26 | 6.38 | 6.14 | 6.34 | 6.34 | +0.24 (+3.93%) | 11,888 |
20 Jul 2022 | INR | 6.25 | 6.36 | 6.05 | 6.1 | 6.1 | -0.1 (-1.61%) | 51,877 |
19 Jul 2022 | INR | 6.16 | 6.3 | 6.09 | 6.2 | 6.2 | +0.04 (+0.65%) | 14,072 |
18 Jul 2022 | INR | 6.29 | 6.3 | 5.95 | 6.16 | 6.16 | +0.14 (+2.33%) | 129,103 |
15 Jul 2022 | INR | 6.16 | 6.16 | 6.01 | 6.02 | 6.02 | +0.02 (+0.33%) | 5,689 |
14 Jul 2022 | INR | 6.11 | 6.11 | 5.94 | 6 | 6 | -0.05 (-0.83%) | 22,762 |
13 Jul 2022 | INR | 6.18 | 6.18 | 5.9 | 6.05 | 6.05 | +0.13 (+2.20%) | 39,017 |
12 Jul 2022 | INR | 5.62 | 6.19 | 5.61 | 5.92 | 5.92 | +0.02 (+0.34%) | 21,932 |
11 Jul 2022 | INR | 6.49 | 6.49 | 5.89 | 5.9 | 5.9 | -0.29 (-4.68%) | 22,462 |
8 Jul 2022 | INR | 6.67 | 6.67 | 6.16 | 6.19 | 6.19 | -0.29 (-4.48%) | 82,571 |
7 Jul 2022 | INR | 6.58 | 6.58 | 6.1 | 6.48 | 6.48 | +0.21 (+3.35%) | 367,436 |
6 Jul 2022 | INR | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | +0.29 (+4.85%) | 71,112 |
5 Jul 2022 | INR | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | +0.28 (+4.91%) | 16,726 |
4 Jul 2022 | INR | 5.7 | 5.7 | 5.69 | 5.7 | 5.7 | +0.27 (+4.97%) | 37,849 |
1 Jul 2022 | INR | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | +0.25 (+4.83%) | 10,897 |
30 Jun 2022 | INR | 5.15 | 5.18 | 5.01 | 5.18 | 5.18 | +0.24 (+4.86%) | 5,755 |
29 Jun 2022 | INR | 5.04 | 5.31 | 4.92 | 4.94 | 4.94 | -0.21 (-4.08%) | 4,425 |
28 Jun 2022 | INR | 5.36 | 5.36 | 5.15 | 5.15 | 5.15 | -0.14 (-2.65%) | 4,421 |
27 Jun 2022 | INR | 5.29 | 5.51 | 5.25 | 5.29 | 5.29 | +0.04 (+0.76%) | 14,670 |
24 Jun 2022 | INR | 5.1 | 5.28 | 5.1 | 5.25 | 5.25 | +0.22 (+4.37%) | 4,574 |
23 Jun 2022 | INR | 4.85 | 5.04 | 4.85 | 5.03 | 5.03 | +0.23 (+4.79%) | 18,157 |
22 Jun 2022 | INR | 4.91 | 5.15 | 4.8 | 4.8 | 4.8 | -0.11 (-2.24%) | 14,090 |
21 Jun 2022 | INR | 4.52 | 4.98 | 4.52 | 4.91 | 4.91 | +0.16 (+3.37%) | 22,255 |
20 Jun 2022 | INR | 4.8 | 4.98 | 4.75 | 4.75 | 4.75 | -0.24 (-4.81%) | 14,797 |
17 Jun 2022 | INR | 4.85 | 4.99 | 4.76 | 4.99 | 4.99 | -0.01 (-0.20%) | 12,632 |