Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 23.1 | 23.1 | 21.45 | 21.45 | 21.45 | -0.55 (-2.50%) | 13,010 |
27 Jul 2022 | INR | 23.85 | 23.85 | 22 | 22 | 22 | -0.75 (-3.30%) | 14,338 |
26 Jul 2022 | INR | 22.75 | 22.75 | 22.7 | 22.75 | 22.75 | +1.05 (+4.84%) | 7,959 |
25 Jul 2022 | INR | 22.3 | 22.3 | 21.7 | 21.7 | 21.7 | +0.45 (+2.12%) | 2,648 |
22 Jul 2022 | INR | 22.95 | 23 | 21.25 | 21.25 | 21.25 | -0.7 (-3.19%) | 30,931 |
21 Jul 2022 | INR | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | +1 (+4.77%) | 9,928 |
20 Jul 2022 | INR | 21.15 | 21.15 | 20.95 | 20.95 | 20.95 | +0.8 (+3.97%) | 7,342 |
19 Jul 2022 | INR | 20.05 | 21.65 | 20.05 | 20.15 | 20.15 | -0.5 (-2.42%) | 3,938 |
18 Jul 2022 | INR | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | +0.95 (+4.82%) | 4,595 |
15 Jul 2022 | INR | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | +0.9 (+4.79%) | 1,659 |
14 Jul 2022 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | +0.85 (+4.74%) | 1,130 |
13 Jul 2022 | INR | 18.95 | 18.95 | 17.95 | 17.95 | 17.95 | -0.1 (-0.55%) | 3,482 |
12 Jul 2022 | INR | 18.9 | 18.9 | 18.05 | 18.05 | 18.05 | +0.05 (+0.28%) | 7,561 |
11 Jul 2022 | INR | 17.1 | 18.7 | 17.1 | 18 | 18 | +0.15 (+0.84%) | 14,177 |
8 Jul 2022 | INR | 17.05 | 17.85 | 17.05 | 17.85 | 17.85 | +0.85 (+5%) | 10,011 |
7 Jul 2022 | INR | 17 | 17 | 17 | 17 | 17 | +0.4 (+2.41%) | 10 |
6 Jul 2022 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | -0.45 (-2.64%) | 350 |
5 Jul 2022 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | +0.05 (+0.29%) | 1,700 |
4 Jul 2022 | INR | 17.3 | 17.3 | 17 | 17 | 17 | +0.5 (+3.03%) | 8,278 |
1 Jul 2022 | INR | 16.3 | 16.5 | 16.3 | 16.5 | 16.5 | -0.55 (-3.23%) | 916 |
30 Jun 2022 | INR | 18 | 18 | 17.05 | 17.05 | 17.05 | -0.25 (-1.45%) | 4,000 |
29 Jun 2022 | INR | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | -0.9 (-4.95%) | 1,981 |
28 Jun 2022 | INR | 18.6 | 18.6 | 18 | 18.2 | 18.2 | +0.4 (+2.25%) | 9,492 |
27 Jun 2022 | INR | 17.85 | 17.85 | 17.8 | 17.8 | 17.8 | -0.4 (-2.20%) | 249 |
24 Jun 2022 | INR | 18.2 | 18.2 | 17.25 | 18.2 | 18.2 | +0.8 (+4.60%) | 6,250 |
23 Jun 2022 | INR | 18.85 | 18.85 | 17.4 | 17.4 | 17.4 | -0.65 (-3.60%) | 440 |
22 Jun 2022 | INR | 18.7 | 19.45 | 18.05 | 18.05 | 18.05 | -0.55 (-2.96%) | 25,501 |
21 Jun 2022 | INR | 18.65 | 18.65 | 18.6 | 18.6 | 18.6 | +0.75 (+4.20%) | 89 |
20 Jun 2022 | INR | 17.6 | 18.85 | 17.6 | 17.85 | 17.85 | -0.45 (-2.46%) | 7,713 |
17 Jun 2022 | INR | 19.2 | 19.2 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 22,460 |