Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 19.57 | 20.54 | 19.57 | 20.54 | 20.54 | +0.97 (+4.96%) | 2,383,708 |
27 Jul 2022 | INR | 19.54 | 19.57 | 18.64 | 19.57 | 19.57 | +0.93 (+4.99%) | 3,329,014 |
26 Jul 2022 | INR | 17.79 | 18.67 | 17.79 | 18.64 | 18.64 | +0.85 (+4.78%) | 3,791,368 |
25 Jul 2022 | INR | 17.74 | 17.79 | 17.74 | 17.79 | 17.79 | +0.84 (+4.96%) | 2,968,528 |
22 Jul 2022 | INR | 16.9 | 16.95 | 16.9 | 16.95 | 16.95 | +0.8 (+4.95%) | 1,862,498 |
21 Jul 2022 | INR | 16.14 | 16.15 | 16.12 | 16.15 | 16.15 | +0.76 (+4.94%) | 1,896,806 |
20 Jul 2022 | INR | 15.2 | 15.39 | 15.2 | 15.39 | 15.39 | +0.73 (+4.98%) | 1,848,822 |
19 Jul 2022 | INR | 14.49 | 14.66 | 13.29 | 14.66 | 14.66 | +0.69 (+4.94%) | 1,873,351 |
18 Jul 2022 | INR | 13.9 | 13.97 | 13.31 | 13.97 | 13.97 | +0.66 (+4.96%) | 2,984,658 |
15 Jul 2022 | INR | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | +0.63 (+4.97%) | 862,056 |
14 Jul 2022 | INR | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | +0.6 (+4.97%) | 1,240,068 |
13 Jul 2022 | INR | 12.08 | 12.08 | 11.51 | 12.08 | 12.08 | +0.57 (+4.95%) | 2,256,038 |
12 Jul 2022 | INR | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | +0.54 (+4.92%) | 170,270 |
11 Jul 2022 | INR | 10.45 | 10.97 | 10.45 | 10.97 | 10.97 | +0.52 (+4.98%) | 55,794 |
8 Jul 2022 | INR | 11.5 | 11.5 | 10.45 | 10.45 | 10.45 | -0.55 (-5.00%) | 70,295 |
7 Jul 2022 | INR | 11.46 | 11.46 | 10.96 | 11 | 11 | +0.05 (+0.46%) | 18,141 |
6 Jul 2022 | INR | 10.4 | 10.95 | 9.92 | 10.95 | 10.95 | +0.51 (+4.89%) | 91,923 |
5 Jul 2022 | INR | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | -0.54 (-4.92%) | 15,182 |
4 Jul 2022 | INR | 11 | 11 | 10.98 | 10.98 | 10.98 | -0.57 (-4.94%) | 86,857 |
1 Jul 2022 | INR | 12.5 | 12.5 | 11.55 | 11.55 | 11.55 | -0.6 (-4.94%) | 187,294 |
30 Jun 2022 | INR | 11.6 | 12.15 | 11.05 | 12.15 | 12.15 | +0.55 (+4.74%) | 138,255 |
29 Jun 2022 | INR | 12.3 | 12.75 | 11.6 | 11.6 | 11.6 | -0.6 (-4.92%) | 143,260 |
28 Jun 2022 | INR | 11.2 | 12.2 | 11.2 | 12.2 | 12.2 | +0.45 (+3.83%) | 78,011 |
27 Jun 2022 | INR | 10.65 | 11.75 | 10.65 | 11.75 | 11.75 | +0.55 (+4.91%) | 88,794 |
24 Jun 2022 | INR | 10.9 | 11.2 | 10.9 | 11.2 | 11.2 | +0.3 (+2.75%) | 55,624 |
23 Jun 2022 | INR | 9.9 | 10.9 | 9.9 | 10.9 | 10.9 | +0.5 (+4.81%) | 331,948 |
22 Jun 2022 | INR | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | -0.5 (-4.59%) | 4,768 |
21 Jun 2022 | INR | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | -0.55 (-4.80%) | 88,330 |
20 Jun 2022 | INR | 10.9 | 12 | 10.9 | 11.45 | 11.45 | 0.0 (0.0%) | 142,586 |
17 Jun 2022 | INR | 11.35 | 11.45 | 10.45 | 11.45 | 11.45 | +0.5 (+4.57%) | 318,166 |