Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 2.27 | 2.45 | 2.2 | 2.31 | 2.31 | -0.13 (-5.33%) | 136,000 |
27 Jul 2022 | INR | 2.58 | 2.58 | 2.27 | 2.44 | 2.44 | -0.08 (-3.17%) | 52,800 |
26 Jul 2022 | INR | 2.77 | 2.78 | 2.43 | 2.52 | 2.52 | -0.17 (-6.32%) | 136,000 |
25 Jul 2022 | INR | 2.8 | 2.8 | 2.66 | 2.69 | 2.69 | -0.04 (-1.47%) | 12,800 |
22 Jul 2022 | INR | 2.72 | 2.8 | 2.67 | 2.73 | 2.73 | -0.07 (-2.50%) | 65,600 |
21 Jul 2022 | INR | 2.72 | 2.82 | 2.71 | 2.8 | 2.8 | +0.04 (+1.45%) | 20,800 |
20 Jul 2022 | INR | 2.85 | 2.87 | 2.75 | 2.76 | 2.76 | +0.02 (+0.73%) | 28,800 |
19 Jul 2022 | INR | 2.83 | 2.83 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 14,400 |
18 Jul 2022 | INR | 2.75 | 2.83 | 2.73 | 2.74 | 2.74 | -0.01 (-0.36%) | 17,600 |
15 Jul 2022 | INR | 2.84 | 2.89 | 2.75 | 2.75 | 2.75 | -0.09 (-3.17%) | 19,200 |
14 Jul 2022 | INR | 2.9 | 2.9 | 2.84 | 2.84 | 2.84 | -0.12 (-4.05%) | 8,000 |
13 Jul 2022 | INR | 3 | 3.02 | 2.9 | 2.96 | 2.96 | +0.1 (+3.50%) | 22,400 |
12 Jul 2022 | INR | 3.13 | 3.13 | 2.86 | 2.86 | 2.86 | -0.17 (-5.61%) | 20,800 |
11 Jul 2022 | INR | 3.15 | 3.15 | 2.93 | 3.03 | 3.03 | +0.1 (+3.41%) | 12,800 |
8 Jul 2022 | INR | 3 | 3 | 2.84 | 2.93 | 2.93 | -0.04 (-1.35%) | 22,400 |
7 Jul 2022 | INR | 2.86 | 3.02 | 2.76 | 2.97 | 2.97 | +0.01 (+0.34%) | 44,800 |
6 Jul 2022 | INR | 2.93 | 2.98 | 2.86 | 2.96 | 2.96 | +0.04 (+1.37%) | 24,000 |
5 Jul 2022 | INR | 2.66 | 3.02 | 2.59 | 2.92 | 2.92 | +0.17 (+6.18%) | 96,000 |
4 Jul 2022 | INR | 2.59 | 2.79 | 2.59 | 2.75 | 2.75 | +0.21 (+8.27%) | 49,600 |
1 Jul 2022 | INR | 2.56 | 2.71 | 2.51 | 2.54 | 2.54 | -0.01 (-0.39%) | 43,200 |
30 Jun 2022 | INR | 2.62 | 2.69 | 2.52 | 2.55 | 2.55 | -0.04 (-1.54%) | 30,400 |
29 Jun 2022 | INR | 2.66 | 2.78 | 2.57 | 2.59 | 2.59 | -0.12 (-4.43%) | 27,200 |
28 Jun 2022 | INR | 2.79 | 2.79 | 2.71 | 2.71 | 2.71 | -0.05 (-1.81%) | 16,000 |
27 Jun 2022 | INR | 2.74 | 2.79 | 2.7 | 2.76 | 2.76 | +0.04 (+1.47%) | 35,200 |
24 Jun 2022 | INR | 2.86 | 2.86 | 2.68 | 2.72 | 2.72 | -0.02 (-0.73%) | 16,000 |
23 Jun 2022 | INR | 2.75 | 2.88 | 2.71 | 2.74 | 2.74 | -0.04 (-1.44%) | 51,200 |
22 Jun 2022 | INR | 2.74 | 2.81 | 2.71 | 2.78 | 2.78 | +0.03 (+1.09%) | 27,200 |
21 Jun 2022 | INR | 2.97 | 2.97 | 2.74 | 2.75 | 2.75 | -0.05 (-1.79%) | 28,800 |
20 Jun 2022 | INR | 2.92 | 2.94 | 2.72 | 2.8 | 2.8 | -0.05 (-1.75%) | 38,400 |
17 Jun 2022 | INR | 2.76 | 2.86 | 2.76 | 2.85 | 2.85 | +0.04 (+1.42%) | 62,400 |