Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 7.9 | 8.1 | 7.32 | 7.94 | 7.94 | +0.28 (+3.66%) | 1,363 |
27 Jul 2022 | INR | 7.11 | 7.82 | 7.11 | 7.66 | 7.66 | +0.48 (+6.69%) | 23,381 |
26 Jul 2022 | INR | 7.65 | 7.93 | 7.18 | 7.18 | 7.18 | -0.79 (-9.91%) | 134,056 |
25 Jul 2022 | INR | 8.87 | 8.87 | 7.97 | 7.97 | 7.97 | -0.88 (-9.94%) | 55,719 |
22 Jul 2022 | INR | 9 | 9.07 | 8.21 | 8.85 | 8.85 | +0.07 (+0.80%) | 2,692 |
21 Jul 2022 | INR | 8.6 | 9.01 | 8.6 | 8.78 | 8.78 | +0.03 (+0.34%) | 6,481 |
20 Jul 2022 | INR | 8.85 | 9.17 | 8.32 | 8.75 | 8.75 | +0.08 (+0.92%) | 2,890 |
19 Jul 2022 | INR | 9.18 | 9.18 | 8.41 | 8.67 | 8.67 | +0.06 (+0.70%) | 6,635 |
18 Jul 2022 | INR | 9.19 | 9.19 | 8.33 | 8.61 | 8.61 | -0.32 (-3.58%) | 4,767 |
15 Jul 2022 | INR | 8.6 | 8.98 | 8.24 | 8.93 | 8.93 | +0.01 (+0.11%) | 4,616 |
14 Jul 2022 | INR | 9.05 | 9.05 | 8.47 | 8.92 | 8.92 | +0.17 (+1.94%) | 5,862 |
13 Jul 2022 | INR | 9.17 | 9.17 | 8.34 | 8.75 | 8.75 | +0.18 (+2.10%) | 13,834 |
12 Jul 2022 | INR | 9.11 | 9.11 | 8.5 | 8.57 | 8.57 | -0.35 (-3.92%) | 9,228 |
11 Jul 2022 | INR | 9.18 | 9.18 | 8.6 | 8.92 | 8.92 | -0.08 (-0.89%) | 4,930 |
8 Jul 2022 | INR | 8.9 | 9.19 | 8.01 | 9 | 9 | +0.29 (+3.33%) | 22,476 |
7 Jul 2022 | INR | 8.95 | 8.97 | 8.05 | 8.71 | 8.71 | +0.33 (+3.94%) | 6,113 |
6 Jul 2022 | INR | 9.19 | 9.19 | 8.21 | 8.38 | 8.38 | -0.66 (-7.30%) | 10,643 |
5 Jul 2022 | INR | 8.65 | 9.2 | 8.31 | 9.04 | 9.04 | +0.39 (+4.51%) | 20,617 |
4 Jul 2022 | INR | 8.69 | 8.8 | 8.22 | 8.65 | 8.65 | +0.13 (+1.53%) | 6,983 |
1 Jul 2022 | INR | 8.53 | 8.79 | 7.85 | 8.52 | 8.52 | +0.05 (+0.59%) | 13,271 |
30 Jun 2022 | INR | 8.32 | 8.59 | 8.04 | 8.47 | 8.47 | +0.23 (+2.79%) | 4,178 |
29 Jun 2022 | INR | 8.55 | 8.55 | 7.85 | 8.24 | 8.24 | +0.05 (+0.61%) | 4,064 |
28 Jun 2022 | INR | 8.7 | 8.7 | 7.7 | 8.19 | 8.19 | -0.34 (-3.99%) | 19,374 |
27 Jun 2022 | INR | 8.4 | 8.7 | 7.92 | 8.53 | 8.53 | +0.3 (+3.65%) | 22,366 |
24 Jun 2022 | INR | 8.4 | 8.4 | 7.93 | 8.23 | 8.23 | +0.08 (+0.98%) | 4,842 |
23 Jun 2022 | INR | 8.49 | 8.49 | 7.6 | 8.15 | 8.15 | -0.04 (-0.49%) | 4,408 |
22 Jun 2022 | INR | 8.08 | 8.4 | 7.96 | 8.19 | 8.19 | -0.13 (-1.56%) | 1,227 |
21 Jun 2022 | INR | 8 | 8.38 | 7.52 | 8.32 | 8.32 | +0.51 (+6.53%) | 10,301 |
20 Jun 2022 | INR | 8 | 8.35 | 7 | 7.81 | 7.81 | +0.07 (+0.90%) | 2,824 |
17 Jun 2022 | INR | 8.12 | 8.12 | 7.56 | 7.74 | 7.74 | -0.38 (-4.68%) | 10,702 |