Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | INR | 103.1 | 106.7 | 102.1 | 103.8 | 103.8 | +0.25 (+0.24%) | 90,899 |
22 Jul 2022 | INR | 106 | 106.9 | 103.1 | 103.55 | 103.55 | -2.8 (-2.63%) | 71,065 |
21 Jul 2022 | INR | 110.8 | 110.8 | 104.9 | 106.35 | 106.35 | -2.35 (-2.16%) | 100,026 |
20 Jul 2022 | INR | 110 | 111.7 | 107.5 | 108.7 | 108.7 | -0.95 (-0.87%) | 119,028 |
19 Jul 2022 | INR | 108.95 | 110.8 | 102.35 | 109.65 | 109.65 | +3.15 (+2.96%) | 207,380 |
18 Jul 2022 | INR | 103.45 | 106.5 | 97.05 | 106.5 | 106.5 | +5.05 (+4.98%) | 136,144 |
15 Jul 2022 | INR | 108 | 110.35 | 101.45 | 101.45 | 101.45 | -5.3 (-4.96%) | 258,683 |
14 Jul 2022 | INR | 104 | 106.75 | 102.05 | 106.75 | 106.75 | +5.05 (+4.97%) | 193,770 |
13 Jul 2022 | INR | 101 | 101.7 | 99.15 | 101.7 | 101.7 | +4.8 (+4.95%) | 145,582 |
12 Jul 2022 | INR | 96.9 | 96.9 | 90.3 | 96.9 | 96.9 | +4.6 (+4.98%) | 263,363 |
11 Jul 2022 | INR | 92.3 | 92.3 | 89.75 | 92.3 | 92.3 | +4.35 (+4.95%) | 158,782 |
8 Jul 2022 | INR | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | +4.15 (+4.95%) | 11,937 |
7 Jul 2022 | INR | 80.5 | 83.8 | 80.05 | 83.8 | 83.8 | +3.95 (+4.95%) | 19,583 |
6 Jul 2022 | INR | 76.15 | 80.65 | 76.15 | 79.85 | 79.85 | +3 (+3.90%) | 59,548 |
5 Jul 2022 | INR | 77.8 | 79.35 | 76.1 | 76.85 | 76.85 | +0.3 (+0.39%) | 86,167 |
4 Jul 2022 | INR | 77.15 | 79.8 | 74.05 | 76.55 | 76.55 | -1.35 (-1.73%) | 80,594 |
1 Jul 2022 | INR | 79.1 | 80.2 | 77.35 | 77.9 | 77.9 | -1.2 (-1.52%) | 77,800 |
30 Jun 2022 | INR | 82.7 | 82.7 | 78.25 | 79.1 | 79.1 | -2.2 (-2.71%) | 41,470 |
29 Jun 2022 | INR | 80.6 | 86.15 | 78.55 | 81.3 | 81.3 | -0.85 (-1.03%) | 56,133 |
28 Jun 2022 | INR | 84.5 | 84.5 | 82 | 82.15 | 82.15 | -1.4 (-1.68%) | 14,841 |
27 Jun 2022 | INR | 83 | 84.9 | 81 | 83.55 | 83.55 | +1.85 (+2.26%) | 29,197 |
24 Jun 2022 | INR | 82.9 | 82.9 | 80 | 81.7 | 81.7 | +1.85 (+2.32%) | 19,662 |
23 Jun 2022 | INR | 79.75 | 80.25 | 77.3 | 79.85 | 79.85 | +2.5 (+3.23%) | 36,649 |
22 Jun 2022 | INR | 79.75 | 79.75 | 76.5 | 77.35 | 77.35 | -2.7 (-3.37%) | 24,451 |
21 Jun 2022 | INR | 79.05 | 80.4 | 77.5 | 80.05 | 80.05 | +2.45 (+3.16%) | 24,377 |
20 Jun 2022 | INR | 81.95 | 81.95 | 77.1 | 77.6 | 77.6 | -3.35 (-4.14%) | 24,750 |
17 Jun 2022 | INR | 80.1 | 82.5 | 77.4 | 80.95 | 80.95 | -0.5 (-0.61%) | 31,231 |
16 Jun 2022 | INR | 85.85 | 85.85 | 81 | 81.45 | 81.45 | -2.1 (-2.51%) | 27,404 |
15 Jun 2022 | INR | 84.3 | 85.95 | 83.2 | 83.55 | 83.55 | -0.75 (-0.89%) | 33,288 |
14 Jun 2022 | INR | 83.8 | 86.65 | 83.7 | 84.3 | 84.3 | -1.45 (-1.69%) | 27,233 |