| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2022 | INR | 1.34 | 1.37 | 1.28 | 1.31 | 1.31 | -0.02 (-1.50%) | 64,031,925 |
| 27 Jul 2022 | INR | 1.28 | 1.35 | 1.26 | 1.33 | 1.33 | +0.04 (+3.10%) | 28,552,816 |
| 26 Jul 2022 | INR | 1.28 | 1.33 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 37,946,960 |
| 25 Jul 2022 | INR | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 32,649,585 |
| 22 Jul 2022 | INR | 1.38 | 1.4 | 1.36 | 1.38 | 1.38 | -0.05 (-3.50%) | 49,815,914 |
| 21 Jul 2022 | INR | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | -0.05 (-3.38%) | 36,201,768 |
| 20 Jul 2022 | INR | 1.6 | 1.6 | 1.48 | 1.48 | 1.48 | -0.07 (-4.52%) | 22,458,224 |
| 19 Jul 2022 | INR | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | +0.07 (+4.73%) | 93,357,940 |
| 18 Jul 2022 | INR | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | +0.07 (+4.96%) | 31,664,590 |
| 15 Jul 2022 | INR | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | +0.06 (+4.44%) | 47,330,865 |
| 14 Jul 2022 | INR | 1.32 | 1.35 | 1.28 | 1.35 | 1.35 | +0.06 (+4.65%) | 62,806,441 |
| 13 Jul 2022 | INR | 1.24 | 1.3 | 1.23 | 1.29 | 1.29 | +0.05 (+4.03%) | 50,350,122 |
| 12 Jul 2022 | INR | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 29,652,656 |
| 11 Jul 2022 | INR | 1.17 | 1.22 | 1.15 | 1.22 | 1.22 | +0.05 (+4.27%) | 23,035,204 |
| 8 Jul 2022 | INR | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 10,690,365 |
| 7 Jul 2022 | INR | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 18,980,238 |
| 6 Jul 2022 | INR | 1.2 | 1.22 | 1.15 | 1.16 | 1.16 | -0.05 (-4.13%) | 21,472,680 |
| 5 Jul 2022 | INR | 1.24 | 1.25 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 14,275,876 |
| 4 Jul 2022 | INR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | +0.05 (+4.27%) | 4,982,406 |
| 1 Jul 2022 | INR | 1.13 | 1.17 | 1.11 | 1.17 | 1.17 | +0.05 (+4.46%) | 18,255,998 |
| 30 Jun 2022 | INR | 1.09 | 1.13 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 18,290,260 |
| 29 Jun 2022 | INR | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 28,528,195 |
| 28 Jun 2022 | INR | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 37,393,207 |
| 27 Jun 2022 | INR | 1.2 | 1.23 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 32,753,970 |
| 24 Jun 2022 | INR | 1.21 | 1.24 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 35,552,118 |
| 23 Jun 2022 | INR | 1.21 | 1.23 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 18,027,810 |
| 22 Jun 2022 | INR | 1.24 | 1.26 | 1.18 | 1.19 | 1.19 | -0.05 (-4.03%) | 28,668,983 |
| 21 Jun 2022 | INR | 1.21 | 1.25 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 33,528,866 |
| 20 Jun 2022 | INR | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 31,196,712 |
| 17 Jun 2022 | INR | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 33,484,971 |
