Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 4.43 | 4.47 | 4.4 | 4.42 | 4.42 | -0.03 (-0.67%) | 25,525 |
27 Jul 2022 | INR | 4.38 | 4.45 | 4.36 | 4.45 | 4.45 | +0.03 (+0.68%) | 9,533 |
26 Jul 2022 | INR | 4.45 | 4.47 | 4.38 | 4.42 | 4.42 | -0.03 (-0.67%) | 20,734 |
25 Jul 2022 | INR | 4.41 | 4.47 | 4.4 | 4.45 | 4.45 | -0.04 (-0.89%) | 8,375 |
22 Jul 2022 | INR | 4.8 | 4.8 | 4.4 | 4.49 | 4.49 | -0.05 (-1.10%) | 45,621 |
21 Jul 2022 | INR | 4.16 | 4.6 | 4.16 | 4.54 | 4.54 | +0.08 (+1.79%) | 34,072 |
20 Jul 2022 | INR | 4.5 | 4.52 | 4.4 | 4.46 | 4.46 | +0.04 (+0.90%) | 43,356 |
19 Jul 2022 | INR | 4.38 | 4.46 | 4.3 | 4.42 | 4.42 | -0.04 (-0.90%) | 20,706 |
18 Jul 2022 | INR | 4.51 | 4.52 | 4.41 | 4.46 | 4.46 | +0.06 (+1.36%) | 10,279 |
15 Jul 2022 | INR | 4.46 | 4.47 | 4.36 | 4.4 | 4.4 | +0.03 (+0.69%) | 19,431 |
14 Jul 2022 | INR | 4.75 | 4.75 | 4.32 | 4.37 | 4.37 | -0.29 (-6.22%) | 22,134 |
13 Jul 2022 | INR | 4.72 | 4.76 | 4.58 | 4.66 | 4.66 | -0.02 (-0.43%) | 4,216 |
12 Jul 2022 | INR | 4.66 | 4.77 | 4.6 | 4.68 | 4.68 | +0.11 (+2.41%) | 12,782 |
11 Jul 2022 | INR | 4.56 | 4.64 | 4.55 | 4.57 | 4.57 | +0.03 (+0.66%) | 29,768 |
8 Jul 2022 | INR | 5.11 | 5.11 | 4.46 | 4.54 | 4.54 | +0.15 (+3.42%) | 25,234 |
7 Jul 2022 | INR | 4.5 | 4.52 | 4.35 | 4.39 | 4.39 | -0.11 (-2.44%) | 16,496 |
6 Jul 2022 | INR | 4.43 | 4.55 | 4.4 | 4.5 | 4.5 | +0.08 (+1.81%) | 17,066 |
5 Jul 2022 | INR | 4.8 | 4.8 | 4.4 | 4.42 | 4.42 | -0.05 (-1.12%) | 28,181 |
4 Jul 2022 | INR | 4.3 | 4.49 | 4.3 | 4.47 | 4.47 | +0.14 (+3.23%) | 12,331 |
1 Jul 2022 | INR | 4.8 | 4.8 | 4.21 | 4.33 | 4.33 | -0.07 (-1.59%) | 31,389 |
30 Jun 2022 | INR | 4.47 | 4.5 | 4.33 | 4.4 | 4.4 | -0.01 (-0.23%) | 37,020 |
29 Jun 2022 | INR | 4.98 | 4.98 | 4.38 | 4.41 | 4.41 | -0.05 (-1.12%) | 31,979 |
28 Jun 2022 | INR | 4.52 | 4.52 | 4.33 | 4.46 | 4.46 | -0.03 (-0.67%) | 8,046 |
27 Jun 2022 | INR | 4.43 | 4.56 | 4.38 | 4.49 | 4.49 | +0.06 (+1.35%) | 27,167 |
24 Jun 2022 | INR | 4.2 | 4.5 | 4.2 | 4.43 | 4.43 | +0.01 (+0.23%) | 28,136 |
23 Jun 2022 | INR | 4.35 | 4.45 | 4.3 | 4.42 | 4.42 | -0.05 (-1.12%) | 33,663 |
22 Jun 2022 | INR | 4.57 | 4.7 | 4.35 | 4.47 | 4.47 | 0.0 (0.0%) | 67,824 |
21 Jun 2022 | INR | 4.57 | 4.7 | 4.38 | 4.47 | 4.47 | -0.04 (-0.89%) | 140,660 |
20 Jun 2022 | INR | 4.31 | 4.84 | 4.31 | 4.51 | 4.51 | -0.15 (-3.22%) | 53,195 |
17 Jun 2022 | INR | 5.01 | 5.08 | 4.3 | 4.66 | 4.66 | -0.29 (-5.86%) | 135,815 |