Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 61.05 | 61.3 | 59.75 | 59.85 | 59.85 | -3 (-4.77%) | 14,672 |
27 Jul 2022 | INR | 66.4 | 66.4 | 62.6 | 62.85 | 62.85 | -3 (-4.56%) | 7,485 |
26 Jul 2022 | INR | 68.55 | 68.55 | 63.55 | 65.85 | 65.85 | +0.55 (+0.84%) | 61,138 |
25 Jul 2022 | INR | 65.3 | 65.3 | 65.3 | 65.3 | 65.3 | +3.1 (+4.98%) | 2,480 |
22 Jul 2022 | INR | 62.2 | 62.2 | 62.2 | 62.2 | 62.2 | +2.95 (+4.98%) | 2,161 |
21 Jul 2022 | INR | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | +2.8 (+4.96%) | 1,013 |
20 Jul 2022 | INR | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | +2.65 (+4.93%) | 19 |
19 Jul 2022 | INR | 53.8 | 53.8 | 53.8 | 53.8 | 53.8 | +2.55 (+4.98%) | 3,275 |
18 Jul 2022 | INR | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | +2.4 (+4.91%) | 855 |
15 Jul 2022 | INR | 44.25 | 48.85 | 44.25 | 48.85 | 48.85 | +2.3 (+4.94%) | 130,127 |
14 Jul 2022 | INR | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -2.45 (-5.00%) | 28,219 |
13 Jul 2022 | INR | 49.4 | 49.4 | 49 | 49 | 49 | -2.55 (-4.95%) | 62,042 |
12 Jul 2022 | INR | 55.6 | 55.6 | 51.55 | 51.55 | 51.55 | -2.7 (-4.98%) | 24,174 |
11 Jul 2022 | INR | 55.4 | 55.6 | 53.35 | 54.25 | 54.25 | -1.25 (-2.25%) | 3,189 |
8 Jul 2022 | INR | 57 | 57 | 55.3 | 55.5 | 55.5 | -0.1 (-0.18%) | 3,864 |
7 Jul 2022 | INR | 53.2 | 56.9 | 53.2 | 55.6 | 55.6 | +1.1 (+2.02%) | 9,049 |
6 Jul 2022 | INR | 56.4 | 56.4 | 54.5 | 54.5 | 54.5 | -2.85 (-4.97%) | 10,345 |
5 Jul 2022 | INR | 56.7 | 59 | 56.1 | 57.35 | 57.35 | +0.05 (+0.09%) | 4,941 |
4 Jul 2022 | INR | 58.25 | 59.35 | 56.8 | 57.3 | 57.3 | -2.05 (-3.45%) | 11,284 |
1 Jul 2022 | INR | 59.35 | 60.4 | 57.2 | 59.35 | 59.35 | +0.85 (+1.45%) | 11,142 |
30 Jun 2022 | INR | 59.05 | 60.5 | 57.5 | 58.5 | 58.5 | -0.7 (-1.18%) | 1,848 |
29 Jun 2022 | INR | 58.2 | 61.35 | 57.1 | 59.2 | 59.2 | +0.6 (+1.02%) | 2,418 |
28 Jun 2022 | INR | 61.95 | 61.95 | 58.4 | 58.6 | 58.6 | -1.8 (-2.98%) | 5,489 |
27 Jun 2022 | INR | 60.6 | 60.6 | 58.85 | 60.4 | 60.4 | +2.65 (+4.59%) | 11,110 |
24 Jun 2022 | INR | 54.75 | 57.75 | 54.75 | 57.75 | 57.75 | +2.75 (+5%) | 9,175 |
23 Jun 2022 | INR | 55.85 | 57.95 | 54.1 | 55 | 55 | -0.55 (-0.99%) | 5,077 |
22 Jun 2022 | INR | 54.1 | 57.9 | 53.2 | 55.55 | 55.55 | -0.4 (-0.71%) | 5,344 |
21 Jun 2022 | INR | 55.15 | 56.2 | 50.9 | 55.95 | 55.95 | +2.4 (+4.48%) | 15,352 |
20 Jun 2022 | INR | 54.15 | 57.65 | 53.55 | 53.55 | 53.55 | -2.8 (-4.97%) | 4,233 |
17 Jun 2022 | INR | 55.15 | 59.4 | 55.1 | 56.35 | 56.35 | -1.65 (-2.84%) | 5,862 |