Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 7 | 7.9 | 7 | 7.04 | 3.52 | +0.18 (+2.62%) | 5,206 |
27 Jul 2022 | INR | 7.19 | 7.19 | 6.85 | 6.86 | 3.43 | -0.11 (-1.58%) | 2,222 |
26 Jul 2022 | INR | 6.53 | 7 | 6.53 | 6.97 | 3.485 | +0.39 (+5.93%) | 29,392 |
25 Jul 2022 | INR | 6.71 | 6.9 | 6.3 | 6.58 | 3.29 | -0.4 (-5.73%) | 20,203 |
22 Jul 2022 | INR | 6.89 | 6.98 | 6.56 | 6.98 | 3.49 | -0.01 (-0.14%) | 40,183 |
21 Jul 2022 | INR | 6.89 | 7 | 6.4 | 6.99 | 3.495 | +0.04 (+0.58%) | 28,844 |
20 Jul 2022 | INR | 6.35 | 6.95 | 6.15 | 6.95 | 3.475 | +0.46 (+7.09%) | 126,382 |
19 Jul 2022 | INR | 7.6 | 7.6 | 6.17 | 6.49 | 3.245 | -1.19 (-15.49%) | 105,193 |
18 Jul 2022 | INR | 7.68 | 7.68 | 7.68 | 7.68 | 3.84 | +1.28 (+20%) | 29,568 |
15 Jul 2022 | INR | 7.99 | 8.59 | 6.4 | 6.4 | 3.2 | -1.58 (-19.80%) | 64,611 |
14 Jul 2022 | INR | 8.1 | 8.1 | 7.98 | 7.98 | 3.99 | +0.06 (+0.76%) | 4,764 |
13 Jul 2022 | INR | 8.2 | 8.2 | 7.92 | 7.92 | 3.96 | +0.32 (+4.21%) | 361 |
12 Jul 2022 | INR | 7.2 | 8 | 7.2 | 7.6 | 3.8 | -0.76 (-9.09%) | 3,219 |
11 Jul 2022 | INR | 8 | 8.38 | 7.9 | 8.36 | 4.18 | +0.99 (+13.43%) | 322 |
8 Jul 2022 | INR | 7.41 | 7.89 | 7.3 | 7.37 | 3.685 | -0.04 (-0.54%) | 11,473 |
7 Jul 2022 | INR | 7.95 | 7.95 | 7.41 | 7.41 | 3.705 | +0.01 (+0.14%) | 11,087 |
6 Jul 2022 | INR | 7.2 | 7.45 | 7.2 | 7.4 | 3.7 | -0.42 (-5.37%) | 35,292 |
5 Jul 2022 | INR | 7.78 | 8.49 | 7.78 | 7.82 | 3.91 | -1.04 (-11.74%) | 2,132 |
4 Jul 2022 | INR | 8.99 | 8.99 | 8 | 8.86 | 4.43 | +0.87 (+10.89%) | 279 |
1 Jul 2022 | INR | 8 | 8 | 7.99 | 7.99 | 3.995 | 0.0 (0.0%) | 387 |
30 Jun 2022 | INR | 7.5 | 8.89 | 7.5 | 7.99 | 3.995 | -0.31 (-3.73%) | 3,630 |
29 Jun 2022 | INR | 7.45 | 8.49 | 7.45 | 8.3 | 4.15 | +0.8 (+10.67%) | 2,006 |
28 Jun 2022 | INR | 8.98 | 8.98 | 7.5 | 7.5 | 3.75 | -0.3 (-3.85%) | 11,602 |
27 Jun 2022 | INR | 8.2 | 8.2 | 7.75 | 7.8 | 3.9 | -0.1 (-1.27%) | 5,382 |
24 Jun 2022 | INR | 8.89 | 8.89 | 7.9 | 7.9 | 3.95 | 0.0 (0.0%) | 1,086 |
23 Jun 2022 | INR | 8 | 8.61 | 7.9 | 7.9 | 3.95 | -0.74 (-8.56%) | 1,265 |
22 Jun 2022 | INR | 8.79 | 8.79 | 7.85 | 8.64 | 4.32 | +0.64 (+8%) | 4,312 |
21 Jun 2022 | INR | 9.99 | 9.99 | 8 | 8 | 4 | -0.79 (-8.99%) | 23,333 |
20 Jun 2022 | INR | 8.15 | 9.1 | 8 | 8.79 | 4.395 | +0.59 (+7.20%) | 12,004 |
17 Jun 2022 | INR | 7.01 | 8.2 | 7.01 | 8.2 | 4.1 | +0.9 (+12.33%) | 2,451 |