Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 5.88 | 5.88 | 5.51 | 5.62 | 5.62 | +0.09 (+1.63%) | 74,615 |
27 Jul 2022 | INR | 5.65 | 5.65 | 5.51 | 5.53 | 5.53 | -0.09 (-1.60%) | 49,313 |
26 Jul 2022 | INR | 5.76 | 5.8 | 5.56 | 5.62 | 5.62 | -0.1 (-1.75%) | 42,582 |
25 Jul 2022 | INR | 5.97 | 5.97 | 5.71 | 5.72 | 5.72 | -0.07 (-1.21%) | 51,959 |
22 Jul 2022 | INR | 5.89 | 6.06 | 5.75 | 5.79 | 5.79 | -0.03 (-0.52%) | 136,256 |
21 Jul 2022 | INR | 5.9 | 6.05 | 5.8 | 5.82 | 5.82 | 0.0 (0.0%) | 84,340 |
20 Jul 2022 | INR | 5.75 | 6.17 | 5.64 | 5.82 | 5.82 | +0.21 (+3.74%) | 405,862 |
19 Jul 2022 | INR | 5.8 | 5.8 | 5.56 | 5.61 | 5.61 | +0.01 (+0.18%) | 44,389 |
18 Jul 2022 | INR | 5.8 | 5.8 | 5.6 | 5.6 | 5.6 | -0.02 (-0.36%) | 13,276 |
15 Jul 2022 | INR | 5.95 | 5.96 | 5.4 | 5.62 | 5.62 | -0.1 (-1.75%) | 54,861 |
14 Jul 2022 | INR | 5.95 | 6.01 | 5.64 | 5.72 | 5.72 | -0.19 (-3.21%) | 90,201 |
13 Jul 2022 | INR | 5.91 | 6.43 | 5.8 | 5.91 | 5.91 | +0.05 (+0.85%) | 197,823 |
12 Jul 2022 | INR | 5.75 | 6.1 | 5.75 | 5.86 | 5.86 | -0.05 (-0.85%) | 90,979 |
11 Jul 2022 | INR | 6.09 | 6.15 | 5.8 | 5.91 | 5.91 | +0.02 (+0.34%) | 57,871 |
8 Jul 2022 | INR | 5.81 | 6.3 | 5.74 | 5.89 | 5.89 | +0.09 (+1.55%) | 180,199 |
7 Jul 2022 | INR | 6.15 | 6.36 | 5.76 | 5.8 | 5.8 | -0.18 (-3.01%) | 127,232 |
6 Jul 2022 | INR | 5.65 | 5.98 | 5.6 | 5.98 | 5.98 | +0.54 (+9.93%) | 118,804 |
5 Jul 2022 | INR | 5.75 | 5.81 | 5.4 | 5.44 | 5.44 | -0.31 (-5.39%) | 56,403 |
4 Jul 2022 | INR | 5.7 | 5.85 | 5.44 | 5.75 | 5.75 | +0.11 (+1.95%) | 180,311 |
1 Jul 2022 | INR | 5.09 | 5.64 | 5.03 | 5.64 | 5.64 | +0.51 (+9.94%) | 189,892 |
30 Jun 2022 | INR | 5.1 | 5.44 | 5.09 | 5.13 | 5.13 | +0.02 (+0.39%) | 140,601 |
29 Jun 2022 | INR | 5.25 | 5.6 | 5.01 | 5.11 | 5.11 | -0.2 (-3.77%) | 146,480 |
28 Jun 2022 | INR | 4.8 | 5.32 | 4.8 | 5.31 | 5.31 | +0.47 (+9.71%) | 155,780 |
27 Jun 2022 | INR | 4.71 | 4.86 | 4.71 | 4.84 | 4.84 | +0.08 (+1.68%) | 66,085 |
24 Jun 2022 | INR | 4.85 | 5 | 4.7 | 4.76 | 4.76 | -0.04 (-0.83%) | 66,250 |
23 Jun 2022 | INR | 5.15 | 5.15 | 4.7 | 4.8 | 4.8 | -0.11 (-2.24%) | 1,826,959 |
22 Jun 2022 | INR | 4.98 | 5.2 | 4.84 | 4.91 | 4.91 | +0.05 (+1.03%) | 48,941 |
21 Jun 2022 | INR | 4.66 | 5 | 4.59 | 4.86 | 4.86 | +0.11 (+2.32%) | 58,221 |
20 Jun 2022 | INR | 5.09 | 5.09 | 4.7 | 4.75 | 4.75 | -0.33 (-6.50%) | 53,972 |
17 Jun 2022 | INR | 5.25 | 5.25 | 5 | 5.08 | 5.08 | -0.23 (-4.33%) | 35,666 |