Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 71.9 | 73.6 | 71.85 | 72.9 | 32.4 | +1.1 (+1.53%) | 7,577 |
27 Jul 2022 | INR | 74.1 | 74.9 | 70.95 | 71.8 | 31.9111 | -1.55 (-2.11%) | 2,826 |
26 Jul 2022 | INR | 73 | 76.4 | 72.5 | 73.35 | 32.6 | +1.3 (+1.80%) | 11,678 |
25 Jul 2022 | INR | 72 | 73.55 | 69.5 | 72.05 | 32.0222 | +0.2 (+0.28%) | 13,809 |
22 Jul 2022 | INR | 71.95 | 72.95 | 71.3 | 71.85 | 31.9333 | +1.25 (+1.77%) | 5,179 |
21 Jul 2022 | INR | 70.8 | 71.5 | 70.05 | 70.6 | 31.3778 | -0.2 (-0.28%) | 5,831 |
20 Jul 2022 | INR | 75 | 75 | 70.2 | 70.8 | 31.4667 | +0.35 (+0.50%) | 6,718 |
19 Jul 2022 | INR | 71 | 71.5 | 68.75 | 70.45 | 31.3111 | -0.1 (-0.14%) | 5,578 |
18 Jul 2022 | INR | 71.05 | 71.05 | 69.1 | 70.55 | 31.3556 | -0.1 (-0.14%) | 5,465 |
15 Jul 2022 | INR | 71 | 72 | 69.15 | 70.65 | 31.4 | +0.25 (+0.36%) | 9,187 |
14 Jul 2022 | INR | 71.95 | 72.2 | 69.9 | 70.4 | 31.2889 | -1.1 (-1.54%) | 13,336 |
13 Jul 2022 | INR | 74.95 | 74.95 | 70.8 | 71.5 | 31.7778 | +0.8 (+1.13%) | 9,240 |
12 Jul 2022 | INR | 70 | 72.1 | 68.3 | 70.7 | 31.4222 | +2.4 (+3.51%) | 5,093 |
11 Jul 2022 | INR | 67.5 | 70.05 | 67.5 | 68.3 | 30.3556 | -0.15 (-0.22%) | 6,489 |
8 Jul 2022 | INR | 68.55 | 68.85 | 68 | 68.45 | 30.4222 | +0.9 (+1.33%) | 6,812 |
7 Jul 2022 | INR | 66.35 | 68.1 | 66.35 | 67.55 | 30.0222 | +1.25 (+1.89%) | 2,584 |
6 Jul 2022 | INR | 67.65 | 67.9 | 66 | 66.3 | 29.4667 | -1.15 (-1.70%) | 5,498 |
5 Jul 2022 | INR | 68 | 68.85 | 67.2 | 67.45 | 29.9778 | +0.5 (+0.75%) | 3,147 |
4 Jul 2022 | INR | 64.95 | 68.6 | 64.15 | 66.95 | 29.7556 | +2.5 (+3.88%) | 12,170 |
1 Jul 2022 | INR | 64.5 | 65.2 | 63.1 | 64.45 | 28.6444 | +0.1 (+0.16%) | 6,313 |
30 Jun 2022 | INR | 64 | 64.9 | 62.5 | 64.35 | 28.6 | +0.3 (+0.47%) | 4,043 |
29 Jun 2022 | INR | 64.7 | 65.05 | 63.5 | 64.05 | 28.4667 | -1 (-1.54%) | 3,312 |
28 Jun 2022 | INR | 63 | 66.35 | 63 | 65.05 | 28.9111 | +0.75 (+1.17%) | 3,426 |
27 Jun 2022 | INR | 64.65 | 64.9 | 63.25 | 64.3 | 28.5778 | +2 (+3.21%) | 3,683 |
24 Jun 2022 | INR | 60.95 | 63 | 60.65 | 62.3 | 27.6889 | +3.25 (+5.50%) | 4,723 |
23 Jun 2022 | INR | 60.25 | 61.15 | 58.5 | 59.05 | 26.2444 | -0.75 (-1.25%) | 3,246 |
22 Jun 2022 | INR | 65 | 65 | 59.3 | 59.8 | 26.5778 | -2.95 (-4.70%) | 6,410 |
21 Jun 2022 | INR | 60.6 | 64 | 60.6 | 62.75 | 27.8889 | +3.25 (+5.46%) | 3,577 |
20 Jun 2022 | INR | 62.2 | 62.55 | 57.25 | 59.5 | 26.4444 | -1.9 (-3.09%) | 8,535 |
17 Jun 2022 | INR | 61 | 63.9 | 60.75 | 61.4 | 27.2889 | -0.8 (-1.29%) | 7,091 |