Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 53.45 | 53.9 | 51 | 52.7 | 52.7 | +0.15 (+0.29%) | 14,131 |
27 Jul 2022 | INR | 53.1 | 53.1 | 52.35 | 52.55 | 52.55 | -0.6 (-1.13%) | 3,947 |
26 Jul 2022 | INR | 53.7 | 54.6 | 52.3 | 53.15 | 53.15 | -0.7 (-1.30%) | 4,426 |
25 Jul 2022 | INR | 55.15 | 55.15 | 52.95 | 53.85 | 53.85 | -0.15 (-0.28%) | 3,229 |
22 Jul 2022 | INR | 54.35 | 54.8 | 53.5 | 54 | 54 | +0.4 (+0.75%) | 2,292 |
21 Jul 2022 | INR | 54 | 54.95 | 53.15 | 53.6 | 53.6 | -0.4 (-0.74%) | 1,821 |
20 Jul 2022 | INR | 54.35 | 55.1 | 53.05 | 54 | 54 | -0.3 (-0.55%) | 3,809 |
19 Jul 2022 | INR | 53.5 | 54.7 | 53.5 | 54.3 | 54.3 | +1.5 (+2.84%) | 7,661 |
18 Jul 2022 | INR | 54.8 | 55 | 52.65 | 52.8 | 52.8 | -1.15 (-2.13%) | 3,452 |
15 Jul 2022 | INR | 56.15 | 56.65 | 53.05 | 53.95 | 53.95 | -1.2 (-2.18%) | 1,022 |
14 Jul 2022 | INR | 57.5 | 57.5 | 54.8 | 55.15 | 55.15 | -0.45 (-0.81%) | 1,990 |
13 Jul 2022 | INR | 56.8 | 57.7 | 55.1 | 55.6 | 55.6 | -1.15 (-2.03%) | 5,659 |
12 Jul 2022 | INR | 55.25 | 58.35 | 55.25 | 56.75 | 56.75 | +0.35 (+0.62%) | 4,089 |
11 Jul 2022 | INR | 56.8 | 59 | 55.45 | 56.4 | 56.4 | -0.15 (-0.27%) | 7,410 |
8 Jul 2022 | INR | 58.85 | 61.8 | 56.5 | 56.55 | 56.55 | -0.3 (-0.53%) | 30,406 |
7 Jul 2022 | INR | 48.8 | 56.85 | 48.8 | 56.85 | 56.85 | +9.45 (+19.94%) | 5,621 |
6 Jul 2022 | INR | 47.65 | 48.55 | 46.4 | 47.4 | 47.4 | -1.2 (-2.47%) | 2,227 |
5 Jul 2022 | INR | 57.3 | 57.3 | 47.6 | 48.6 | 48.6 | -1 (-2.02%) | 13,626 |
4 Jul 2022 | INR | 50.95 | 50.95 | 49.2 | 49.6 | 49.6 | -0.5 (-1.00%) | 930 |
1 Jul 2022 | INR | 50.2 | 50.6 | 48.6 | 50.1 | 50.1 | -0.65 (-1.28%) | 1,740 |
30 Jun 2022 | INR | 52.15 | 52.15 | 50 | 50.75 | 50.75 | -0.85 (-1.65%) | 1,868 |
29 Jun 2022 | INR | 51 | 53 | 50 | 51.6 | 51.6 | +0.2 (+0.39%) | 4,893 |
28 Jun 2022 | INR | 53.35 | 53.35 | 49.65 | 51.4 | 51.4 | -1.75 (-3.29%) | 3,928 |
27 Jun 2022 | INR | 54.35 | 54.45 | 52.65 | 53.15 | 53.15 | +0.05 (+0.09%) | 2,743 |
24 Jun 2022 | INR | 53.65 | 55.1 | 52.7 | 53.1 | 53.1 | -1 (-1.85%) | 5,641 |
23 Jun 2022 | INR | 54.7 | 56.1 | 51.75 | 54.1 | 54.1 | +0.1 (+0.19%) | 22,339 |
22 Jun 2022 | INR | 54 | 56.8 | 51.6 | 54 | 54 | +6 (+12.50%) | 56,011 |
21 Jun 2022 | INR | 43.7 | 48 | 40.9 | 48 | 48 | +8 (+20%) | 7,989 |
20 Jun 2022 | INR | 45.85 | 45.85 | 39.8 | 40 | 40 | -4.9 (-10.91%) | 3,908 |
17 Jun 2022 | INR | 48.45 | 48.75 | 44 | 44.9 | 44.9 | -5.7 (-11.26%) | 12,721 |