Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 15.87 | 16.46 | 15.02 | 16.14 | 16.14 | +0.81 (+5.28%) | 18,233 |
27 Jul 2022 | INR | 14.85 | 16.2 | 14.75 | 15.33 | 15.33 | +0.38 (+2.54%) | 23,850 |
26 Jul 2022 | INR | 14.81 | 16 | 14.81 | 14.95 | 14.95 | -0.33 (-2.16%) | 11,236 |
25 Jul 2022 | INR | 14.45 | 15.6 | 14.45 | 15.28 | 15.28 | +0.54 (+3.66%) | 7,881 |
22 Jul 2022 | INR | 15 | 15.64 | 14.51 | 14.74 | 14.74 | -0.2 (-1.34%) | 24,949 |
21 Jul 2022 | INR | 14.85 | 15.6 | 14 | 14.94 | 14.94 | +0.09 (+0.61%) | 31,341 |
20 Jul 2022 | INR | 14 | 15.15 | 14 | 14.85 | 14.85 | +0.4 (+2.77%) | 12,615 |
19 Jul 2022 | INR | 14.25 | 14.9 | 13.45 | 14.45 | 14.45 | +0.45 (+3.21%) | 18,915 |
18 Jul 2022 | INR | 13.95 | 14.25 | 13.62 | 14 | 14 | +0.4 (+2.94%) | 4,785 |
15 Jul 2022 | INR | 14.24 | 14.24 | 13.31 | 13.6 | 13.6 | -0.53 (-3.75%) | 9,592 |
14 Jul 2022 | INR | 14.35 | 14.35 | 13.55 | 14.13 | 14.13 | -0.03 (-0.21%) | 4,661 |
13 Jul 2022 | INR | 14.37 | 14.37 | 13.95 | 14.16 | 14.16 | -0.08 (-0.56%) | 3,079 |
12 Jul 2022 | INR | 14.25 | 14.4 | 13.93 | 14.24 | 14.24 | +0.28 (+2.01%) | 4,339 |
11 Jul 2022 | INR | 14.46 | 14.46 | 13.92 | 13.96 | 13.96 | -0.29 (-2.04%) | 1,389 |
8 Jul 2022 | INR | 14.5 | 14.5 | 13.92 | 14.25 | 14.25 | +0.05 (+0.35%) | 735 |
7 Jul 2022 | INR | 13.85 | 14.3 | 13.85 | 14.2 | 14.2 | +0.35 (+2.53%) | 699 |
6 Jul 2022 | INR | 13.7 | 14.49 | 13.51 | 13.85 | 13.85 | -0.4 (-2.81%) | 9,160 |
5 Jul 2022 | INR | 15 | 15 | 13.55 | 14.25 | 14.25 | -0.75 (-5%) | 11,895 |
4 Jul 2022 | INR | 15.65 | 15.96 | 14.81 | 15 | 15 | -0.33 (-2.15%) | 8,232 |
1 Jul 2022 | INR | 15.05 | 15.8 | 14.55 | 15.33 | 15.33 | +0.38 (+2.54%) | 9,613 |
30 Jun 2022 | INR | 14.8 | 15 | 14 | 14.95 | 14.95 | +0.5 (+3.46%) | 7,399 |
29 Jun 2022 | INR | 14.4 | 14.75 | 13.65 | 14.45 | 14.45 | +0.4 (+2.85%) | 12,756 |
28 Jun 2022 | INR | 14.3 | 14.35 | 14 | 14.05 | 14.05 | +0.2 (+1.44%) | 4,332 |
27 Jun 2022 | INR | 14.4 | 14.5 | 13.85 | 13.85 | 13.85 | -0.25 (-1.77%) | 8,276 |
24 Jun 2022 | INR | 14.35 | 14.6 | 13.6 | 14.1 | 14.1 | +0.15 (+1.08%) | 13,855 |
23 Jun 2022 | INR | 14.2 | 14.75 | 13.6 | 13.95 | 13.95 | +0.15 (+1.09%) | 21,161 |
22 Jun 2022 | INR | 14.4 | 14.4 | 13.8 | 13.8 | 13.8 | -0.35 (-2.47%) | 7,141 |
21 Jun 2022 | INR | 13.85 | 14.4 | 13.5 | 14.15 | 14.15 | +0.3 (+2.17%) | 18,481 |
20 Jun 2022 | INR | 14.4 | 15.4 | 13.55 | 13.85 | 13.85 | -1.15 (-7.67%) | 70,436 |
17 Jun 2022 | INR | 15.5 | 15.5 | 13.55 | 15 | 15 | +0.35 (+2.39%) | 12,844 |