Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2022 | INR | 75.4 | 79.15 | 74.8 | 77.15 | 77.15 | +1.9 (+2.52%) | 1,726,158 |
1 Aug 2022 | INR | 75.6 | 75.75 | 74.65 | 75.25 | 75.25 | +0.25 (+0.33%) | 566,424 |
29 Jul 2022 | INR | 74.7 | 75.8 | 74.6 | 75 | 75 | +0.6 (+0.81%) | 484,870 |
28 Jul 2022 | INR | 74.4 | 74.85 | 73.85 | 74.4 | 74.4 | +0.6 (+0.81%) | 254,312 |
27 Jul 2022 | INR | 73.95 | 74.45 | 72.5 | 73.8 | 73.8 | +0.8 (+1.10%) | 263,265 |
26 Jul 2022 | INR | 74.55 | 74.85 | 72 | 73 | 73 | -1.55 (-2.08%) | 541,699 |
25 Jul 2022 | INR | 75.5 | 75.7 | 74.15 | 74.55 | 74.55 | -1.1 (-1.45%) | 413,944 |
22 Jul 2022 | INR | 75.8 | 76.05 | 75.15 | 75.65 | 75.65 | +0.35 (+0.46%) | 352,045 |
21 Jul 2022 | INR | 76.65 | 76.9 | 75 | 75.3 | 75.3 | -1.35 (-1.76%) | 718,569 |
20 Jul 2022 | INR | 76.7 | 77.35 | 76.4 | 76.65 | 76.65 | +0.75 (+0.99%) | 489,109 |
19 Jul 2022 | INR | 74.8 | 76.85 | 74.8 | 75.9 | 75.9 | +0.65 (+0.86%) | 410,667 |
18 Jul 2022 | INR | 74.95 | 75.7 | 74.7 | 75.25 | 75.25 | +0.85 (+1.14%) | 603,186 |
15 Jul 2022 | INR | 75.1 | 75.1 | 73.5 | 74.4 | 74.4 | -0.15 (-0.20%) | 207,932 |
14 Jul 2022 | INR | 75.2 | 75.5 | 73.7 | 74.55 | 74.55 | -0.25 (-0.33%) | 291,639 |
13 Jul 2022 | INR | 75.65 | 76.25 | 74.5 | 74.8 | 74.8 | -0.8 (-1.06%) | 377,209 |
12 Jul 2022 | INR | 76.5 | 76.95 | 75.1 | 75.6 | 75.6 | -0.55 (-0.72%) | 398,477 |
11 Jul 2022 | INR | 76.2 | 76.7 | 75.5 | 76.15 | 76.15 | -0.15 (-0.20%) | 519,538 |
8 Jul 2022 | INR | 77.05 | 77.35 | 75.1 | 76.3 | 76.3 | -0.3 (-0.39%) | 493,544 |
7 Jul 2022 | INR | 75.55 | 77 | 75.05 | 76.6 | 76.6 | +1.6 (+2.13%) | 429,618 |
6 Jul 2022 | INR | 74.6 | 75.5 | 73.95 | 75 | 75 | +0.4 (+0.54%) | 353,008 |
5 Jul 2022 | INR | 74.25 | 75.6 | 74.25 | 74.6 | 74.6 | +0.05 (+0.07%) | 317,413 |
4 Jul 2022 | INR | 74.05 | 75.7 | 73 | 74.55 | 74.55 | +1.75 (+2.40%) | 917,658 |
1 Jul 2022 | INR | 73.5 | 73.6 | 71.8 | 72.8 | 72.8 | -0.35 (-0.48%) | 272,826 |
30 Jun 2022 | INR | 74.7 | 74.75 | 72.3 | 73.15 | 73.15 | -0.7 (-0.95%) | 483,013 |
29 Jun 2022 | INR | 73 | 74.25 | 72.1 | 73.85 | 73.85 | +0.7 (+0.96%) | 459,716 |
28 Jun 2022 | INR | 72.4 | 73.45 | 72 | 73.15 | 73.15 | +1.25 (+1.74%) | 390,232 |
27 Jun 2022 | INR | 73.9 | 74.35 | 71.45 | 71.9 | 71.9 | -0.05 (-0.07%) | 902,466 |
24 Jun 2022 | INR | 73.8 | 73.8 | 71.15 | 71.95 | 71.95 | +0.9 (+1.27%) | 534,482 |
23 Jun 2022 | INR | 72.65 | 73.9 | 70.55 | 71.05 | 71.05 | -1.05 (-1.46%) | 605,204 |
22 Jun 2022 | INR | 76 | 76.15 | 70.8 | 72.1 | 72.1 | -3.3 (-4.38%) | 409,609 |