Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 51.05 | 52.9 | 51.05 | 52.25 | 52.25 | +0.25 (+0.48%) | 6,067 |
27 Jul 2022 | INR | 53.45 | 53.45 | 51.3 | 52 | 52 | -0.25 (-0.48%) | 8,491 |
26 Jul 2022 | INR | 52.1 | 53.05 | 51.75 | 52.25 | 52.25 | +0.05 (+0.10%) | 10,452 |
25 Jul 2022 | INR | 53.05 | 53.75 | 51 | 52.2 | 52.2 | -1.5 (-2.79%) | 24,452 |
22 Jul 2022 | INR | 54.8 | 54.95 | 53 | 53.7 | 53.7 | -0.6 (-1.10%) | 6,093 |
21 Jul 2022 | INR | 55.5 | 55.5 | 54 | 54.3 | 54.3 | -0.3 (-0.55%) | 14,794 |
20 Jul 2022 | INR | 54.7 | 55.65 | 54.3 | 54.6 | 54.6 | -0.35 (-0.64%) | 36,539 |
19 Jul 2022 | INR | 56 | 56 | 54.3 | 54.95 | 54.95 | -0.25 (-0.45%) | 22,686 |
18 Jul 2022 | INR | 55.35 | 56.5 | 54.75 | 55.2 | 55.2 | +0.95 (+1.75%) | 32,397 |
15 Jul 2022 | INR | 52.3 | 55.8 | 52.3 | 54.25 | 54.25 | +0.2 (+0.37%) | 11,332 |
14 Jul 2022 | INR | 54 | 57.9 | 53.1 | 54.05 | 54.05 | -0.95 (-1.73%) | 23,713 |
13 Jul 2022 | INR | 55.85 | 57.35 | 54.75 | 55 | 55 | +0.3 (+0.55%) | 17,663 |
12 Jul 2022 | INR | 52.2 | 56.35 | 51.8 | 54.7 | 54.7 | +2.35 (+4.49%) | 73,329 |
11 Jul 2022 | INR | 54.4 | 54.4 | 51.8 | 52.35 | 52.35 | -0.45 (-0.85%) | 12,188 |
8 Jul 2022 | INR | 52.6 | 53.3 | 52 | 52.8 | 52.8 | +0.75 (+1.44%) | 49,435 |
7 Jul 2022 | INR | 51.95 | 54 | 51.25 | 52.05 | 52.05 | +0.7 (+1.36%) | 142,468 |
6 Jul 2022 | INR | 50.95 | 53.05 | 49.2 | 51.35 | 51.35 | +0.35 (+0.69%) | 118,835 |
5 Jul 2022 | INR | 51.35 | 52 | 50.7 | 51 | 51 | -0.85 (-1.64%) | 28,611 |
4 Jul 2022 | INR | 52.15 | 52.5 | 50.85 | 51.85 | 51.85 | +0.3 (+0.58%) | 138,005 |
1 Jul 2022 | INR | 50.25 | 53.25 | 49.25 | 51.55 | 51.55 | +1.35 (+2.69%) | 36,034 |
30 Jun 2022 | INR | 51.2 | 51.4 | 49.85 | 50.2 | 50.2 | -1 (-1.95%) | 32,183 |
29 Jun 2022 | INR | 50.8 | 51.7 | 50.8 | 51.2 | 51.2 | -0.25 (-0.49%) | 18,126 |
28 Jun 2022 | INR | 51.65 | 52.25 | 51.15 | 51.45 | 51.45 | -0.3 (-0.58%) | 42,523 |
27 Jun 2022 | INR | 51.45 | 52.35 | 51.4 | 51.75 | 51.75 | +0.65 (+1.27%) | 24,086 |
24 Jun 2022 | INR | 51.5 | 51.5 | 50.7 | 51.1 | 51.1 | 0.0 (0.0%) | 17,460 |
23 Jun 2022 | INR | 50.1 | 51.35 | 50 | 51.1 | 51.1 | +0.4 (+0.79%) | 13,889 |
22 Jun 2022 | INR | 53 | 53 | 49.65 | 50.7 | 50.7 | +0.15 (+0.30%) | 33,971 |
21 Jun 2022 | INR | 51 | 51.95 | 50.1 | 50.55 | 50.55 | -0.5 (-0.98%) | 24,353 |
20 Jun 2022 | INR | 51.2 | 51.75 | 49.4 | 51.05 | 51.05 | -0.1 (-0.20%) | 88,105 |
17 Jun 2022 | INR | 52.35 | 52.55 | 50.2 | 51.15 | 51.15 | -1.15 (-2.20%) | 60,090 |