Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 9.07 | 9.99 | 8.62 | 9.09 | 9.09 | +0.13 (+1.45%) | 4,825 |
27 Jul 2022 | INR | 9.37 | 10.5 | 8.66 | 8.96 | 8.96 | -0.14 (-1.54%) | 5,403 |
26 Jul 2022 | INR | 9.7 | 9.7 | 8.82 | 9.1 | 9.1 | -0.17 (-1.83%) | 1,545 |
25 Jul 2022 | INR | 10.6 | 10.6 | 9.25 | 9.27 | 9.27 | -1.34 (-12.63%) | 4,138 |
22 Jul 2022 | INR | 11.2 | 12.8 | 10.05 | 10.61 | 10.61 | -0.33 (-3.02%) | 18,376 |
21 Jul 2022 | INR | 10.49 | 11.47 | 8.91 | 10.94 | 10.94 | +1.38 (+14.44%) | 4,551 |
20 Jul 2022 | INR | 10.4 | 10.7 | 8.72 | 9.56 | 9.56 | +0.21 (+2.25%) | 4,685 |
19 Jul 2022 | INR | 8.7 | 9.46 | 8.6 | 9.35 | 9.35 | +0.3 (+3.31%) | 5,916 |
18 Jul 2022 | INR | 9.2 | 10.49 | 8.22 | 9.05 | 9.05 | -0.15 (-1.63%) | 8,631 |
15 Jul 2022 | INR | 9.55 | 9.55 | 8.43 | 9.2 | 9.2 | +0.61 (+7.10%) | 4,953 |
14 Jul 2022 | INR | 8.28 | 9.45 | 8.28 | 8.59 | 8.59 | +0.17 (+2.02%) | 16,005 |
13 Jul 2022 | INR | 8.9 | 9.41 | 8.42 | 8.42 | 8.42 | -0.27 (-3.11%) | 3,280 |
12 Jul 2022 | INR | 8.79 | 9.49 | 8.42 | 8.69 | 8.69 | +0.01 (+0.12%) | 2,471 |
11 Jul 2022 | INR | 9.09 | 9.49 | 8.06 | 8.68 | 8.68 | -0.41 (-4.51%) | 6,262 |
8 Jul 2022 | INR | 9.2 | 9.2 | 8.65 | 9.09 | 9.09 | +0.11 (+1.22%) | 3,769 |
7 Jul 2022 | INR | 8.19 | 9.7 | 8.02 | 8.98 | 8.98 | +0.79 (+9.65%) | 14,960 |
6 Jul 2022 | INR | 8.6 | 8.9 | 8.17 | 8.19 | 8.19 | -0.77 (-8.59%) | 807 |
5 Jul 2022 | INR | 8.25 | 8.96 | 8.25 | 8.96 | 8.96 | +0.19 (+2.17%) | 4,211 |
4 Jul 2022 | INR | 9.35 | 9.35 | 7.51 | 8.77 | 8.77 | -0.42 (-4.57%) | 5,758 |
1 Jul 2022 | INR | 8.7 | 9.49 | 8.1 | 9.19 | 9.19 | +0.61 (+7.11%) | 7,066 |
30 Jun 2022 | INR | 9.14 | 10.38 | 8.01 | 8.58 | 8.58 | -0.3 (-3.38%) | 4,882 |
29 Jun 2022 | INR | 9.13 | 9.19 | 7.31 | 8.88 | 8.88 | -0.07 (-0.78%) | 11,593 |
28 Jun 2022 | INR | 9.15 | 9.5 | 8.95 | 8.95 | 8.95 | 0.0 (0.0%) | 5,213 |
27 Jun 2022 | INR | 9.9 | 9.9 | 8.95 | 8.95 | 8.95 | +0.2 (+2.29%) | 368 |
24 Jun 2022 | INR | 9.48 | 9.48 | 8.6 | 8.75 | 8.75 | +0.11 (+1.27%) | 732 |
23 Jun 2022 | INR | 9.4 | 9.4 | 7.72 | 8.64 | 8.64 | -0.55 (-5.98%) | 2,544 |
22 Jun 2022 | INR | 9.39 | 9.39 | 8.03 | 9.19 | 9.19 | +1.2 (+15.02%) | 1,072 |
21 Jun 2022 | INR | 8.7 | 9.34 | 7.5 | 7.99 | 7.99 | -0.85 (-9.62%) | 1,238 |
20 Jun 2022 | INR | 9.29 | 9.75 | 8 | 8.84 | 8.84 | -0.45 (-4.84%) | 2,459 |
17 Jun 2022 | INR | 9.25 | 9.39 | 8.11 | 9.29 | 9.29 | +0.64 (+7.40%) | 574 |