Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 4.69 | 4.69 | 4.31 | 4.47 | 4.47 | -0.05 (-1.11%) | 4,596 |
27 Jul 2022 | INR | 4.41 | 4.65 | 4.38 | 4.52 | 4.52 | -0.09 (-1.95%) | 3,671 |
26 Jul 2022 | INR | 4.62 | 4.85 | 4.61 | 4.61 | 4.61 | -0.24 (-4.95%) | 3,371 |
25 Jul 2022 | INR | 4.5 | 4.93 | 4.5 | 4.85 | 4.85 | +0.15 (+3.19%) | 2,981 |
22 Jul 2022 | INR | 4.89 | 4.98 | 4.55 | 4.7 | 4.7 | -0.05 (-1.05%) | 7,166 |
21 Jul 2022 | INR | 4.78 | 4.78 | 4.55 | 4.75 | 4.75 | -0.03 (-0.63%) | 6,378 |
20 Jul 2022 | INR | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | +0.22 (+4.82%) | 7,235 |
19 Jul 2022 | INR | 4.62 | 4.62 | 4.23 | 4.56 | 4.56 | +0.16 (+3.64%) | 5,171 |
18 Jul 2022 | INR | 4.3 | 4.49 | 4.12 | 4.4 | 4.4 | +0.1 (+2.33%) | 9,918 |
15 Jul 2022 | INR | 4.05 | 4.39 | 4.05 | 4.3 | 4.3 | +0.08 (+1.90%) | 1,282 |
14 Jul 2022 | INR | 4.28 | 4.28 | 4 | 4.22 | 4.22 | +0.06 (+1.44%) | 24,098 |
13 Jul 2022 | INR | 4.15 | 4.49 | 4.12 | 4.16 | 4.16 | -0.17 (-3.93%) | 4,243 |
12 Jul 2022 | INR | 4.62 | 4.7 | 4.27 | 4.33 | 4.33 | -0.16 (-3.56%) | 8,891 |
11 Jul 2022 | INR | 4.45 | 4.69 | 4.32 | 4.49 | 4.49 | -0.05 (-1.10%) | 2,666 |
8 Jul 2022 | INR | 4.74 | 4.84 | 4.38 | 4.54 | 4.54 | -0.07 (-1.52%) | 4,132 |
7 Jul 2022 | INR | 4.72 | 4.95 | 4.51 | 4.61 | 4.61 | -0.11 (-2.33%) | 3,506 |
6 Jul 2022 | INR | 5.1 | 5.1 | 4.65 | 4.72 | 4.72 | -0.14 (-2.88%) | 5,624 |
5 Jul 2022 | INR | 4.87 | 4.9 | 4.69 | 4.86 | 4.86 | 0.0 (0.0%) | 3,555 |
4 Jul 2022 | INR | 4.64 | 4.87 | 4.55 | 4.86 | 4.86 | +0.22 (+4.74%) | 9,413 |
1 Jul 2022 | INR | 4.22 | 4.64 | 4.22 | 4.64 | 4.64 | +0.22 (+4.98%) | 3,424 |
30 Jun 2022 | INR | 4.39 | 4.58 | 4.39 | 4.42 | 4.42 | +0.04 (+0.91%) | 3,755 |
29 Jun 2022 | INR | 4.38 | 4.38 | 4.2 | 4.38 | 4.38 | +0.2 (+4.78%) | 1,994 |
28 Jun 2022 | INR | 4.46 | 4.46 | 4.08 | 4.18 | 4.18 | -0.07 (-1.65%) | 9,232 |
27 Jun 2022 | INR | 4.43 | 4.55 | 4.24 | 4.25 | 4.25 | -0.18 (-4.06%) | 4,140 |
24 Jun 2022 | INR | 4.4 | 4.58 | 4.18 | 4.43 | 4.43 | +0.03 (+0.68%) | 14,826 |
23 Jun 2022 | INR | 4.45 | 4.45 | 4.06 | 4.4 | 4.4 | +0.15 (+3.53%) | 7,513 |
22 Jun 2022 | INR | 4.25 | 4.36 | 4.01 | 4.25 | 4.25 | +0.09 (+2.16%) | 11,130 |
21 Jun 2022 | INR | 4.13 | 4.33 | 4.13 | 4.16 | 4.16 | -0.18 (-4.15%) | 8,398 |
20 Jun 2022 | INR | 4.55 | 4.55 | 4.34 | 4.34 | 4.34 | -0.22 (-4.82%) | 3,229 |
17 Jun 2022 | INR | 4.61 | 4.94 | 4.56 | 4.56 | 4.56 | -0.23 (-4.80%) | 12,005 |