Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 46.3 | 49.4 | 46.1 | 49 | 49 | +2.7 (+5.83%) | 908,360 |
29 Jul 2022 | INR | 46.95 | 46.95 | 46.2 | 46.3 | 46.3 | -0.25 (-0.54%) | 292,677 |
28 Jul 2022 | INR | 46.3 | 47 | 46 | 46.55 | 46.55 | +0.7 (+1.53%) | 198,103 |
27 Jul 2022 | INR | 46.05 | 46.55 | 45 | 45.85 | 45.85 | -0.2 (-0.43%) | 265,802 |
26 Jul 2022 | INR | 46.9 | 47 | 46 | 46.05 | 46.05 | -0.3 (-0.65%) | 246,652 |
25 Jul 2022 | INR | 47 | 47.55 | 45.5 | 46.35 | 46.35 | -0.1 (-0.22%) | 367,791 |
22 Jul 2022 | INR | 47.85 | 48 | 46 | 46.45 | 46.45 | -0.9 (-1.90%) | 533,530 |
21 Jul 2022 | INR | 45.95 | 47.75 | 45.7 | 47.35 | 47.35 | +1.7 (+3.72%) | 1,402,764 |
20 Jul 2022 | INR | 45 | 45.9 | 44.7 | 45.65 | 45.65 | +1.55 (+3.51%) | 686,778 |
19 Jul 2022 | INR | 42.9 | 44.45 | 42.65 | 44.1 | 44.1 | +1.45 (+3.40%) | 831,744 |
18 Jul 2022 | INR | 41.85 | 43 | 41.3 | 42.65 | 42.65 | +1.45 (+3.52%) | 630,261 |
15 Jul 2022 | INR | 41.6 | 41.6 | 40.75 | 41.2 | 41.2 | +0.05 (+0.12%) | 226,613 |
14 Jul 2022 | INR | 41.4 | 41.5 | 40.8 | 41.15 | 41.15 | +0.65 (+1.60%) | 452,003 |
13 Jul 2022 | INR | 44 | 45.5 | 39.75 | 40.5 | 40.5 | -3.15 (-7.22%) | 5,147,880 |
12 Jul 2022 | INR | 43 | 43.8 | 42.65 | 43.65 | 43.65 | +0.65 (+1.51%) | 299,299 |
11 Jul 2022 | INR | 42 | 43.2 | 41.9 | 43 | 43 | +0.8 (+1.90%) | 291,230 |
8 Jul 2022 | INR | 41.35 | 42.5 | 41.15 | 42.2 | 42.2 | +0.55 (+1.32%) | 539,635 |
7 Jul 2022 | INR | 40.4 | 41.75 | 40.4 | 41.65 | 41.65 | +1.55 (+3.87%) | 717,479 |
6 Jul 2022 | INR | 40.1 | 41.7 | 38.8 | 40.1 | 40.1 | 0.0 (0.0%) | 1,452,980 |
5 Jul 2022 | INR | 40.95 | 41.25 | 39.9 | 40.1 | 40.1 | -0.1 (-0.25%) | 1,673,236 |
4 Jul 2022 | INR | 41.6 | 42.5 | 39.75 | 40.2 | 40.2 | -0.55 (-1.35%) | 2,279,368 |
1 Jul 2022 | INR | 40.25 | 41.7 | 40 | 40.75 | 40.75 | +0.5 (+1.24%) | 1,874,092 |
30 Jun 2022 | INR | 40.95 | 41.25 | 39.95 | 40.25 | 40.25 | -0.15 (-0.37%) | 2,199,020 |
29 Jun 2022 | INR | 42.8 | 44 | 39.65 | 40.4 | 40.4 | -2.5 (-5.83%) | 3,121,505 |
28 Jun 2022 | INR | 42.75 | 43.45 | 41.7 | 42.9 | 42.9 | +0.65 (+1.54%) | 507,482 |
27 Jun 2022 | INR | 47.55 | 47.55 | 41.5 | 42.25 | 42.25 | -3.85 (-8.35%) | 3,177,404 |
24 Jun 2022 | INR | 47 | 47.25 | 44.95 | 46.1 | 46.1 | -0.4 (-0.86%) | 592,972 |
23 Jun 2022 | INR | 45.8 | 47.2 | 44.5 | 46.5 | 46.5 | +1.55 (+3.45%) | 874,729 |
22 Jun 2022 | INR | 43.4 | 45.9 | 42.2 | 44.95 | 44.95 | +1.7 (+3.93%) | 795,790 |
21 Jun 2022 | INR | 40 | 43.9 | 39.95 | 43.25 | 43.25 | +3.3 (+8.26%) | 615,201 |