Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 4.65 | 4.65 | 4.34 | 4.34 | 2.7125 | -0.22 (-4.82%) | 9,463 |
27 Jul 2022 | INR | 4.7 | 4.7 | 4.56 | 4.56 | 2.85 | -0.24 (-5%) | 27,940 |
26 Jul 2022 | INR | 4.75 | 5.2 | 4.75 | 4.8 | 3 | -0.18 (-3.61%) | 50,998 |
25 Jul 2022 | INR | 5.35 | 5.35 | 4.95 | 4.98 | 3.1125 | -0.23 (-4.41%) | 26,381 |
22 Jul 2022 | INR | 5.3 | 5.3 | 5.05 | 5.21 | 3.2563 | -0.1 (-1.88%) | 5,000 |
21 Jul 2022 | INR | 5.35 | 5.39 | 4.98 | 5.31 | 3.3188 | +0.08 (+1.53%) | 39,828 |
20 Jul 2022 | INR | 5.2 | 5.39 | 4.95 | 5.23 | 3.2687 | +0.02 (+0.38%) | 53,473 |
19 Jul 2022 | INR | 5.52 | 5.52 | 5.14 | 5.21 | 3.2563 | -0.2 (-3.70%) | 81,198 |
18 Jul 2022 | INR | 5.25 | 5.5 | 5.12 | 5.41 | 3.3813 | +0.05 (+0.93%) | 93,449 |
15 Jul 2022 | INR | 5.78 | 5.78 | 5.31 | 5.36 | 3.35 | -0.22 (-3.94%) | 5,953 |
14 Jul 2022 | INR | 5.72 | 5.72 | 5.24 | 5.58 | 3.4875 | +0.09 (+1.64%) | 6,119 |
13 Jul 2022 | INR | 5.62 | 5.62 | 5.31 | 5.49 | 3.4312 | +0.04 (+0.73%) | 39,971 |
12 Jul 2022 | INR | 5.64 | 5.64 | 5.26 | 5.45 | 3.4063 | 0.0 (0.0%) | 51,062 |
11 Jul 2022 | INR | 5.63 | 5.66 | 5.2 | 5.45 | 3.4063 | +0.03 (+0.55%) | 167,035 |
8 Jul 2022 | INR | 5.51 | 5.87 | 5.42 | 5.42 | 3.3875 | -0.28 (-4.91%) | 106,112 |
7 Jul 2022 | INR | 5.84 | 5.9 | 5.34 | 5.7 | 3.5625 | +0.08 (+1.42%) | 66,405 |
6 Jul 2022 | INR | 5.69 | 5.72 | 5.22 | 5.62 | 3.5125 | +0.14 (+2.55%) | 19,075 |
5 Jul 2022 | INR | 5.54 | 5.55 | 5.21 | 5.48 | 3.425 | +0.12 (+2.24%) | 39,010 |
4 Jul 2022 | INR | 5.1 | 5.55 | 5.1 | 5.36 | 3.35 | +0.06 (+1.13%) | 23,310 |
1 Jul 2022 | INR | 5.56 | 5.56 | 5.23 | 5.3 | 3.3125 | -0.15 (-2.75%) | 1,713 |
30 Jun 2022 | INR | 5.41 | 5.63 | 5.19 | 5.45 | 3.4063 | +0.04 (+0.74%) | 7,497 |
29 Jun 2022 | INR | 5.23 | 5.43 | 5.01 | 5.41 | 3.3813 | +0.18 (+3.44%) | 4,583 |
28 Jun 2022 | INR | 4.93 | 5.23 | 4.77 | 5.23 | 3.2687 | +0.22 (+4.39%) | 10,407 |
27 Jun 2022 | INR | 5.26 | 5.26 | 4.93 | 5.01 | 3.1313 | -0.07 (-1.38%) | 30,729 |
24 Jun 2022 | INR | 5.03 | 5.39 | 4.96 | 5.08 | 3.175 | -0.14 (-2.68%) | 24,860 |
23 Jun 2022 | INR | 5.22 | 5.58 | 5.13 | 5.22 | 3.2625 | -0.17 (-3.15%) | 5,408 |
22 Jun 2022 | INR | 5.15 | 5.61 | 5.15 | 5.39 | 3.3687 | +0.04 (+0.75%) | 2,412 |
21 Jun 2022 | INR | 5.23 | 5.58 | 5.23 | 5.35 | 3.3438 | -0.08 (-1.47%) | 2,596 |
20 Jun 2022 | INR | 5.7 | 5.83 | 5.3 | 5.43 | 3.3937 | -0.13 (-2.34%) | 6,353 |
17 Jun 2022 | INR | 5.59 | 5.59 | 5.13 | 5.56 | 3.475 | +0.16 (+2.96%) | 73,180 |