Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 38.35 | 39.45 | 37.8 | 39.35 | 39.35 | +1.75 (+4.65%) | 551,524 |
27 Jul 2022 | INR | 36.2 | 37.65 | 34.8 | 37.6 | 37.6 | +1.7 (+4.74%) | 495,329 |
26 Jul 2022 | INR | 36.9 | 37.4 | 35.7 | 35.9 | 35.9 | -1.65 (-4.39%) | 406,036 |
25 Jul 2022 | INR | 37.5 | 37.9 | 36.1 | 37.55 | 37.55 | -0.1 (-0.27%) | 443,551 |
22 Jul 2022 | INR | 37 | 38.25 | 36.9 | 37.65 | 37.65 | +1.2 (+3.29%) | 2,295,819 |
21 Jul 2022 | INR | 35 | 36.45 | 34 | 36.45 | 36.45 | +1.7 (+4.89%) | 890,250 |
20 Jul 2022 | INR | 34.75 | 34.75 | 32.75 | 34.75 | 34.75 | +1.65 (+4.98%) | 1,398,722 |
19 Jul 2022 | INR | 32.45 | 33.1 | 32.1 | 33.1 | 33.1 | +1.55 (+4.91%) | 291,351 |
18 Jul 2022 | INR | 30.75 | 31.55 | 29.7 | 31.55 | 31.55 | +1.5 (+4.99%) | 398,785 |
15 Jul 2022 | INR | 31.2 | 31.5 | 29.8 | 30.05 | 30.05 | -1 (-3.22%) | 368,423 |
14 Jul 2022 | INR | 32.75 | 32.75 | 30.8 | 31.05 | 31.05 | -1.2 (-3.72%) | 293,337 |
13 Jul 2022 | INR | 33.4 | 33.5 | 32.15 | 32.25 | 32.25 | -0.75 (-2.27%) | 308,812 |
12 Jul 2022 | INR | 33.3 | 34.2 | 32.7 | 33 | 33 | -0.7 (-2.08%) | 244,386 |
11 Jul 2022 | INR | 34.15 | 34.55 | 33.45 | 33.7 | 33.7 | -0.45 (-1.32%) | 195,710 |
8 Jul 2022 | INR | 35.8 | 35.8 | 33.35 | 34.15 | 34.15 | -0.95 (-2.71%) | 298,447 |
7 Jul 2022 | INR | 33 | 35.1 | 33 | 35.1 | 35.1 | +1.65 (+4.93%) | 662,593 |
6 Jul 2022 | INR | 34 | 34.1 | 32.75 | 33.45 | 33.45 | -0.5 (-1.47%) | 173,527 |
5 Jul 2022 | INR | 33.6 | 34.45 | 32.7 | 33.95 | 33.95 | +0.3 (+0.89%) | 627,037 |
4 Jul 2022 | INR | 36.2 | 36.2 | 33.6 | 33.65 | 33.65 | -1.7 (-4.81%) | 306,993 |
1 Jul 2022 | INR | 37.7 | 37.7 | 34.2 | 35.35 | 35.35 | -0.6 (-1.67%) | 3,653,073 |
30 Jun 2022 | INR | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | +1.7 (+4.96%) | 121,600 |
29 Jun 2022 | INR | 33.9 | 34.25 | 33 | 34.25 | 34.25 | +1.6 (+4.90%) | 725,811 |
28 Jun 2022 | INR | 32 | 32.65 | 31.4 | 32.65 | 32.65 | +1.55 (+4.98%) | 567,886 |
27 Jun 2022 | INR | 29.95 | 31.15 | 28.5 | 31.1 | 31.1 | +1.4 (+4.71%) | 2,962,931 |
24 Jun 2022 | INR | 30.2 | 31.5 | 28.5 | 29.7 | 29.7 | -0.3 (-1%) | 1,847,627 |
23 Jun 2022 | INR | 30.95 | 31.25 | 30 | 30 | 30 | -1.55 (-4.91%) | 503,145 |
22 Jun 2022 | INR | 33 | 33 | 31.55 | 31.55 | 31.55 | -1.65 (-4.97%) | 323,470 |
21 Jun 2022 | INR | 33.05 | 34.35 | 32.75 | 33.2 | 33.2 | -0.9 (-2.64%) | 474,813 |
20 Jun 2022 | INR | 35.85 | 35.85 | 34.1 | 34.1 | 34.1 | -1.75 (-4.88%) | 123,248 |
17 Jun 2022 | INR | 38.3 | 38.3 | 35.85 | 35.85 | 35.85 | -1.85 (-4.91%) | 264,874 |