Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 5.44 | 5.73 | 4.97 | 5.04 | 5.04 | -0.48 (-8.70%) | 450,000 |
27 Jul 2022 | INR | 5.94 | 5.98 | 5.35 | 5.52 | 5.52 | -0.42 (-7.07%) | 34,000 |
26 Jul 2022 | INR | 5.75 | 5.94 | 5.75 | 5.94 | 5.94 | +0.19 (+3.30%) | 6,000 |
25 Jul 2022 | INR | 5.75 | 6.26 | 5.7 | 5.75 | 5.75 | -0.43 (-6.96%) | 63,000 |
22 Jul 2022 | INR | 5.96 | 6.2 | 5.96 | 6.18 | 6.18 | +0.29 (+4.92%) | 20,000 |
21 Jul 2022 | INR | 6.22 | 6.22 | 5.8 | 5.89 | 5.89 | -0.2 (-3.28%) | 101,000 |
20 Jul 2022 | INR | 6.32 | 6.97 | 6.07 | 6.09 | 6.09 | -0.65 (-9.64%) | 76,000 |
19 Jul 2022 | INR | 7.11 | 7.11 | 6.73 | 6.74 | 6.74 | -0.37 (-5.20%) | 15,000 |
18 Jul 2022 | INR | 6.85 | 7.15 | 6.83 | 7.11 | 7.11 | +0.28 (+4.10%) | 7,000 |
15 Jul 2022 | INR | 6.98 | 6.98 | 6.46 | 6.83 | 6.83 | +0.48 (+7.56%) | 13,000 |
14 Jul 2022 | INR | 6.41 | 6.93 | 6.34 | 6.35 | 6.35 | +0.02 (+0.32%) | 30,000 |
13 Jul 2022 | INR | 6.57 | 6.57 | 6.22 | 6.33 | 6.33 | -0.14 (-2.16%) | 24,000 |
12 Jul 2022 | INR | 6.33 | 6.47 | 6.33 | 6.47 | 6.47 | +0.12 (+1.89%) | 7,000 |
11 Jul 2022 | INR | 6.01 | 6.4 | 6.01 | 6.35 | 6.35 | -0.06 (-0.94%) | 21,000 |
8 Jul 2022 | INR | 6.11 | 6.95 | 6.01 | 6.41 | 6.41 | -0.09 (-1.38%) | 19,000 |
7 Jul 2022 | INR | 6.28 | 6.65 | 6.28 | 6.5 | 6.5 | +0.22 (+3.50%) | 18,000 |
6 Jul 2022 | INR | 6.07 | 6.45 | 6.02 | 6.28 | 6.28 | -0.02 (-0.32%) | 22,000 |
5 Jul 2022 | INR | 6.31 | 6.6 | 6.27 | 6.3 | 6.3 | -0.16 (-2.48%) | 8,000 |
4 Jul 2022 | INR | 6.35 | 6.46 | 6.35 | 6.46 | 6.46 | -0.08 (-1.22%) | 3,000 |
1 Jul 2022 | INR | 6.91 | 7 | 6.54 | 6.54 | 6.54 | 0.0 (0.0%) | 8,000 |
30 Jun 2022 | INR | 6.59 | 6.9 | 6.29 | 6.54 | 6.54 | +0.03 (+0.46%) | 14,000 |
29 Jun 2022 | INR | 6.25 | 6.6 | 6.25 | 6.51 | 6.51 | +0.23 (+3.66%) | 13,000 |
28 Jun 2022 | INR | 6.27 | 6.55 | 6.23 | 6.28 | 6.28 | -0.27 (-4.12%) | 14,000 |
27 Jun 2022 | INR | 6.7 | 6.7 | 6.42 | 6.55 | 6.55 | +0.01 (+0.15%) | 9,000 |
24 Jun 2022 | INR | 6.78 | 6.78 | 6.42 | 6.54 | 6.54 | -0.23 (-3.40%) | 4,000 |
23 Jun 2022 | INR | 6.42 | 6.78 | 6.1 | 6.77 | 6.77 | +0.35 (+5.45%) | 20,000 |
22 Jun 2022 | INR | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 (0.0%) | 0 |
21 Jun 2022 | INR | 6.74 | 6.75 | 6.41 | 6.42 | 6.42 | +0.01 (+0.16%) | 5,000 |
20 Jun 2022 | INR | 6.73 | 6.88 | 6.4 | 6.41 | 6.41 | -0.32 (-4.75%) | 23,000 |
17 Jun 2022 | INR | 6.47 | 6.79 | 6.46 | 6.73 | 6.73 | +0.27 (+4.18%) | 7,000 |