Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2022 | INR | 21.7 | 22.15 | 21.7 | 21.75 | 21.75 | +0.15 (+0.69%) | 158,326 |
28 Jul 2022 | INR | 21.75 | 22.15 | 21.5 | 21.6 | 21.6 | +0.15 (+0.70%) | 206,747 |
27 Jul 2022 | INR | 21.55 | 21.8 | 21.25 | 21.45 | 21.45 | -0.2 (-0.92%) | 148,194 |
26 Jul 2022 | INR | 21.75 | 22.2 | 21.5 | 21.65 | 21.65 | -0.35 (-1.59%) | 196,823 |
25 Jul 2022 | INR | 22.1 | 22.5 | 21.75 | 22 | 22 | -0.2 (-0.90%) | 190,702 |
22 Jul 2022 | INR | 22.65 | 22.65 | 22.1 | 22.2 | 22.2 | -0.15 (-0.67%) | 118,195 |
21 Jul 2022 | INR | 22.25 | 22.7 | 21.85 | 22.35 | 22.35 | +0.25 (+1.13%) | 226,836 |
20 Jul 2022 | INR | 21.9 | 22.4 | 21.9 | 22.1 | 22.1 | +0.25 (+1.14%) | 279,264 |
19 Jul 2022 | INR | 21.6 | 22.15 | 21.5 | 21.85 | 21.85 | +0.45 (+2.10%) | 267,839 |
18 Jul 2022 | INR | 21.75 | 21.8 | 18.7 | 21.4 | 21.4 | -0.1 (-0.47%) | 323,069 |
15 Jul 2022 | INR | 21.45 | 21.7 | 21.25 | 21.5 | 21.5 | 0.0 (0.0%) | 156,713 |
14 Jul 2022 | INR | 22.35 | 22.35 | 21.4 | 21.5 | 21.5 | -0.5 (-2.27%) | 163,736 |
13 Jul 2022 | INR | 22.6 | 22.7 | 21.9 | 22 | 22 | -0.25 (-1.12%) | 220,156 |
12 Jul 2022 | INR | 22 | 22.8 | 21.9 | 22.25 | 22.25 | +0.2 (+0.91%) | 389,235 |
11 Jul 2022 | INR | 21.4 | 22.2 | 21.3 | 22.05 | 22.05 | +0.45 (+2.08%) | 268,688 |
8 Jul 2022 | INR | 21.3 | 22.05 | 21.1 | 21.6 | 21.6 | +0.35 (+1.65%) | 298,569 |
7 Jul 2022 | INR | 21 | 21.35 | 20.9 | 21.25 | 21.25 | +0.35 (+1.67%) | 229,900 |
6 Jul 2022 | INR | 20.85 | 21.25 | 20.55 | 20.9 | 20.9 | +0.3 (+1.46%) | 351,988 |
5 Jul 2022 | INR | 20.65 | 21.5 | 20.5 | 20.6 | 20.6 | -0.25 (-1.20%) | 409,139 |
4 Jul 2022 | INR | 21.55 | 21.75 | 20.3 | 20.85 | 20.85 | -0.7 (-3.25%) | 822,412 |
1 Jul 2022 | INR | 22.9 | 22.9 | 21.35 | 21.55 | 21.55 | -1.25 (-5.48%) | 1,759,483 |
30 Jun 2022 | INR | 22.15 | 23.4 | 21.8 | 22.8 | 22.8 | +0.5 (+2.24%) | 2,291,256 |
29 Jun 2022 | INR | 22.6 | 24.45 | 21.95 | 22.3 | 22.3 | -0.3 (-1.33%) | 2,532,075 |
28 Jun 2022 | INR | 22.75 | 23.7 | 22.4 | 22.6 | 22.6 | -0.35 (-1.53%) | 1,883,853 |
27 Jun 2022 | INR | 24.4 | 25.05 | 22.65 | 22.95 | 22.95 | -1.1 (-4.57%) | 2,002,550 |
24 Jun 2022 | INR | 24 | 24.6 | 23.8 | 24.05 | 24.05 | +0.25 (+1.05%) | 244,580 |
23 Jun 2022 | INR | 24.65 | 26.7 | 23.25 | 23.8 | 23.8 | -1.1 (-4.42%) | 1,813,450 |
22 Jun 2022 | INR | 24.75 | 26.75 | 24.25 | 24.9 | 24.9 | -0.15 (-0.60%) | 406,588 |
21 Jun 2022 | INR | 23 | 26 | 23 | 25.05 | 25.05 | +1.15 (+4.81%) | 334,029 |
20 Jun 2022 | INR | 23.7 | 27.8 | 21.3 | 23.9 | 23.9 | +0.2 (+0.84%) | 441,426 |