Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2022 | INR | 18 | 18.9 | 17.95 | 18.6 | 18.6 | +0.45 (+2.48%) | 4,530,202 |
1 Aug 2022 | INR | 17.95 | 18.3 | 17.85 | 18.15 | 18.15 | +0.3 (+1.68%) | 1,999,884 |
29 Jul 2022 | INR | 18 | 18 | 17.75 | 17.85 | 17.85 | +0.1 (+0.56%) | 1,213,344 |
28 Jul 2022 | INR | 17.85 | 18.1 | 17.65 | 17.75 | 17.75 | -0.05 (-0.28%) | 1,311,701 |
27 Jul 2022 | INR | 17.7 | 17.9 | 17.7 | 17.8 | 17.8 | 0.0 (0.0%) | 776,318 |
26 Jul 2022 | INR | 18.2 | 18.25 | 17.7 | 17.8 | 17.8 | -0.4 (-2.20%) | 1,013,085 |
25 Jul 2022 | INR | 18.6 | 18.8 | 17.7 | 18.2 | 18.2 | -0.3 (-1.62%) | 4,148,233 |
22 Jul 2022 | INR | 18.5 | 18.8 | 18.4 | 18.5 | 18.5 | -0.1 (-0.54%) | 1,536,223 |
21 Jul 2022 | INR | 18.1 | 18.75 | 18 | 18.6 | 18.6 | +0.55 (+3.05%) | 3,185,632 |
20 Jul 2022 | INR | 18.3 | 18.35 | 18 | 18.05 | 18.05 | -0.15 (-0.82%) | 970,622 |
19 Jul 2022 | INR | 18.1 | 18.25 | 18 | 18.2 | 18.2 | +0.1 (+0.55%) | 1,212,100 |
18 Jul 2022 | INR | 18.1 | 18.35 | 17.75 | 18.1 | 18.1 | +0.05 (+0.28%) | 1,934,030 |
15 Jul 2022 | INR | 18.05 | 18.15 | 17.9 | 18.05 | 18.05 | 0.0 (0.0%) | 560,809 |
14 Jul 2022 | INR | 18.3 | 18.35 | 17.95 | 18.05 | 18.05 | -0.25 (-1.37%) | 741,214 |
13 Jul 2022 | INR | 18.3 | 18.55 | 18.25 | 18.3 | 18.3 | 0.0 (0.0%) | 1,152,113 |
12 Jul 2022 | INR | 18.3 | 18.5 | 18.2 | 18.3 | 18.3 | 0.0 (0.0%) | 1,585,910 |
11 Jul 2022 | INR | 17.95 | 19.15 | 17.55 | 18.3 | 18.3 | +0.35 (+1.95%) | 4,597,385 |
8 Jul 2022 | INR | 18.2 | 18.25 | 17.8 | 17.95 | 17.95 | -0.05 (-0.28%) | 1,091,293 |
7 Jul 2022 | INR | 17.9 | 18.15 | 17.85 | 18 | 18 | +0.15 (+0.84%) | 1,623,178 |
6 Jul 2022 | INR | 18.15 | 18.25 | 17.65 | 17.85 | 17.85 | -0.25 (-1.38%) | 1,800,430 |
5 Jul 2022 | INR | 18.55 | 18.95 | 17.95 | 18.1 | 18.1 | +0.25 (+1.40%) | 8,922,814 |
4 Jul 2022 | INR | 16.9 | 18.3 | 16.85 | 17.85 | 17.85 | +1.05 (+6.25%) | 2,901,529 |
1 Jul 2022 | INR | 16.9 | 17 | 16.25 | 16.8 | 16.8 | -0.1 (-0.59%) | 891,053 |
30 Jun 2022 | INR | 17 | 17.1 | 16.85 | 16.9 | 16.9 | -0.1 (-0.59%) | 721,780 |
29 Jun 2022 | INR | 17.15 | 17.2 | 16.95 | 17 | 17 | -0.15 (-0.87%) | 959,141 |
28 Jun 2022 | INR | 17.25 | 17.4 | 17 | 17.15 | 17.15 | -0.1 (-0.58%) | 1,224,345 |
27 Jun 2022 | INR | 17.45 | 17.6 | 17.2 | 17.25 | 17.25 | -0.05 (-0.29%) | 970,055 |
24 Jun 2022 | INR | 17.05 | 17.35 | 16.95 | 17.3 | 17.3 | +0.25 (+1.47%) | 1,717,411 |
23 Jun 2022 | INR | 17.3 | 17.35 | 16.8 | 17.05 | 17.05 | -0.25 (-1.45%) | 1,193,828 |
22 Jun 2022 | INR | 16.45 | 17.8 | 16.45 | 17.3 | 17.3 | +0.65 (+3.90%) | 5,358,956 |