Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 63.8 | 74.8 | 63.8 | 69 | 69 | +4 (+6.15%) | 18,483 |
27 Jul 2022 | INR | 67.8 | 68.6 | 63.5 | 65 | 65 | -2.4 (-3.56%) | 2,926 |
26 Jul 2022 | INR | 66.15 | 71.5 | 65.85 | 67.4 | 67.4 | +1.25 (+1.89%) | 5,953 |
25 Jul 2022 | INR | 65.4 | 72.75 | 61.55 | 66.15 | 66.15 | +2.85 (+4.50%) | 7,973 |
22 Jul 2022 | INR | 62.25 | 65.05 | 61 | 63.3 | 63.3 | +0.7 (+1.12%) | 8,377 |
21 Jul 2022 | INR | 56.7 | 63.45 | 56.5 | 62.6 | 62.6 | +4.9 (+8.49%) | 6,002 |
20 Jul 2022 | INR | 50.25 | 60 | 49.75 | 57.7 | 57.7 | +7.1 (+14.03%) | 9,191 |
19 Jul 2022 | INR | 51.05 | 51.05 | 50.25 | 50.6 | 50.6 | +1.05 (+2.12%) | 35 |
18 Jul 2022 | INR | 50.6 | 51.55 | 49.55 | 49.55 | 49.55 | -0.75 (-1.49%) | 613 |
15 Jul 2022 | INR | 51 | 51.9 | 49.8 | 50.3 | 50.3 | -0.6 (-1.18%) | 933 |
14 Jul 2022 | INR | 54.2 | 54.2 | 50.15 | 50.9 | 50.9 | -2.3 (-4.32%) | 1,530 |
13 Jul 2022 | INR | 53.3 | 53.6 | 52.15 | 53.2 | 53.2 | -0.2 (-0.37%) | 305 |
12 Jul 2022 | INR | 59.9 | 59.9 | 52.4 | 53.4 | 53.4 | -0.6 (-1.11%) | 1,665 |
11 Jul 2022 | INR | 50.25 | 55.8 | 50.15 | 54 | 54 | +2.9 (+5.68%) | 1,447 |
8 Jul 2022 | INR | 52 | 52.3 | 50.5 | 51.1 | 51.1 | -0.85 (-1.64%) | 1,341 |
7 Jul 2022 | INR | 52.95 | 52.95 | 50.9 | 51.95 | 51.95 | -0.9 (-1.70%) | 1,156 |
6 Jul 2022 | INR | 52.25 | 52.95 | 51.25 | 52.85 | 52.85 | +0.1 (+0.19%) | 513 |
5 Jul 2022 | INR | 53.15 | 53.55 | 52.1 | 52.75 | 52.75 | +0.6 (+1.15%) | 989 |
4 Jul 2022 | INR | 52.15 | 55 | 51.55 | 52.15 | 52.15 | -1.65 (-3.07%) | 911 |
1 Jul 2022 | INR | 55.25 | 55.75 | 53.2 | 53.8 | 53.8 | -1.05 (-1.91%) | 830 |
30 Jun 2022 | INR | 52.05 | 55.5 | 51.1 | 54.85 | 54.85 | +2.05 (+3.88%) | 4,359 |
29 Jun 2022 | INR | 52.9 | 53.45 | 52 | 52.8 | 52.8 | -0.25 (-0.47%) | 49 |
28 Jun 2022 | INR | 53.65 | 56.1 | 52.6 | 53.05 | 53.05 | -1.2 (-2.21%) | 7,569 |
27 Jun 2022 | INR | 53.75 | 56.4 | 52.55 | 54.25 | 54.25 | +0.95 (+1.78%) | 2,321 |
24 Jun 2022 | INR | 51 | 55.05 | 50.95 | 53.3 | 53.3 | +1.9 (+3.70%) | 3,329 |
23 Jun 2022 | INR | 51 | 52 | 48.65 | 51.4 | 51.4 | +1.05 (+2.09%) | 10,092 |
22 Jun 2022 | INR | 50.2 | 52.65 | 48.15 | 50.35 | 50.35 | -1.75 (-3.36%) | 9,640 |
21 Jun 2022 | INR | 42.5 | 54.35 | 42.5 | 52.1 | 52.1 | +6.8 (+15.01%) | 36,729 |
20 Jun 2022 | INR | 47.55 | 47.55 | 43.25 | 45.3 | 45.3 | -1.8 (-3.82%) | 5,995 |
17 Jun 2022 | INR | 44.35 | 49.4 | 42.8 | 47.1 | 47.1 | +4.25 (+9.92%) | 13,605 |