Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 4.95 | 5.2 | 4.9 | 5.01 | 5.01 | -0.03 (-0.60%) | 19,866 |
27 Jul 2022 | INR | 5.15 | 5.17 | 4.93 | 5.04 | 5.04 | -0.03 (-0.59%) | 19,446 |
26 Jul 2022 | INR | 5.11 | 5.28 | 5.05 | 5.07 | 5.07 | -0.13 (-2.50%) | 23,053 |
25 Jul 2022 | INR | 5.35 | 5.35 | 5.04 | 5.2 | 5.2 | -0.07 (-1.33%) | 33,547 |
22 Jul 2022 | INR | 5.29 | 5.38 | 5.13 | 5.27 | 5.27 | +0.06 (+1.15%) | 26,082 |
21 Jul 2022 | INR | 5.12 | 5.38 | 5.12 | 5.21 | 5.21 | +0.01 (+0.19%) | 21,962 |
20 Jul 2022 | INR | 5.48 | 5.48 | 5.13 | 5.2 | 5.2 | -0.03 (-0.57%) | 9,146 |
19 Jul 2022 | INR | 5.5 | 5.5 | 5.12 | 5.23 | 5.23 | -0.07 (-1.32%) | 20,276 |
18 Jul 2022 | INR | 5.19 | 5.34 | 5.15 | 5.3 | 5.3 | +0.08 (+1.53%) | 15,635 |
15 Jul 2022 | INR | 5.29 | 5.29 | 5.2 | 5.22 | 5.22 | -0.02 (-0.38%) | 11,759 |
14 Jul 2022 | INR | 5.25 | 5.39 | 5.15 | 5.24 | 5.24 | -0.11 (-2.06%) | 18,806 |
13 Jul 2022 | INR | 5.4 | 5.4 | 5.2 | 5.35 | 5.35 | -0.02 (-0.37%) | 14,713 |
12 Jul 2022 | INR | 5.2 | 5.42 | 5.2 | 5.37 | 5.37 | +0.12 (+2.29%) | 22,246 |
11 Jul 2022 | INR | 5.21 | 5.6 | 5.21 | 5.25 | 5.25 | -0.16 (-2.96%) | 39,582 |
8 Jul 2022 | INR | 5.31 | 5.44 | 5.26 | 5.41 | 5.41 | +0.02 (+0.37%) | 19,027 |
7 Jul 2022 | INR | 5.21 | 5.67 | 5.21 | 5.39 | 5.39 | -0.01 (-0.19%) | 16,293 |
6 Jul 2022 | INR | 5.49 | 5.54 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 26,391 |
5 Jul 2022 | INR | 5.43 | 5.55 | 5.35 | 5.45 | 5.45 | +0.09 (+1.68%) | 12,843 |
4 Jul 2022 | INR | 5.6 | 5.6 | 5.21 | 5.36 | 5.36 | -0.02 (-0.37%) | 14,092 |
1 Jul 2022 | INR | 5.69 | 5.69 | 5.23 | 5.38 | 5.38 | -0.04 (-0.74%) | 14,332 |
30 Jun 2022 | INR | 5.2 | 5.55 | 5.04 | 5.42 | 5.42 | +0.13 (+2.46%) | 22,974 |
29 Jun 2022 | INR | 5.28 | 5.49 | 5.25 | 5.29 | 5.29 | -0.01 (-0.19%) | 16,268 |
28 Jun 2022 | INR | 5.48 | 5.65 | 5.26 | 5.3 | 5.3 | -0.13 (-2.39%) | 17,217 |
27 Jun 2022 | INR | 5.48 | 5.48 | 5.31 | 5.43 | 5.43 | +0.16 (+3.04%) | 41,503 |
24 Jun 2022 | INR | 5.65 | 5.76 | 5.25 | 5.27 | 5.27 | -0.24 (-4.36%) | 42,362 |
23 Jun 2022 | INR | 5.43 | 5.71 | 5.41 | 5.51 | 5.51 | -0.07 (-1.25%) | 23,382 |
22 Jun 2022 | INR | 6 | 6 | 5.56 | 5.58 | 5.58 | -0.27 (-4.62%) | 94,040 |
21 Jun 2022 | INR | 5.7 | 5.87 | 5.41 | 5.85 | 5.85 | +0.16 (+2.81%) | 91,336 |
20 Jun 2022 | INR | 5.96 | 6.25 | 5.67 | 5.69 | 5.69 | -0.27 (-4.53%) | 55,928 |
17 Jun 2022 | INR | 5.92 | 6.3 | 5.76 | 5.96 | 5.96 | -0.04 (-0.67%) | 102,455 |