Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 47.85 | 48.7 | 46.75 | 47.55 | 47.55 | -0.3 (-0.63%) | 14,867 |
29 Jul 2022 | INR | 48.85 | 48.9 | 47.75 | 47.85 | 47.85 | -0.05 (-0.10%) | 4,389 |
28 Jul 2022 | INR | 48.8 | 49.65 | 47.55 | 47.9 | 47.9 | -0.9 (-1.84%) | 13,178 |
27 Jul 2022 | INR | 50 | 51.75 | 48.05 | 48.8 | 48.8 | +0.2 (+0.41%) | 10,145 |
26 Jul 2022 | INR | 50.3 | 50.3 | 47.65 | 48.6 | 48.6 | -0.85 (-1.72%) | 10,679 |
25 Jul 2022 | INR | 49.9 | 50 | 48.75 | 49.45 | 49.45 | -0.05 (-0.10%) | 14,825 |
22 Jul 2022 | INR | 50.1 | 51.15 | 49.3 | 49.5 | 49.5 | -0.35 (-0.70%) | 11,221 |
21 Jul 2022 | INR | 49.5 | 50.95 | 49.45 | 49.85 | 49.85 | +0.1 (+0.20%) | 15,191 |
20 Jul 2022 | INR | 50.3 | 51.35 | 49.05 | 49.75 | 49.75 | -0.55 (-1.09%) | 18,851 |
19 Jul 2022 | INR | 50.95 | 51.5 | 49.5 | 50.3 | 50.3 | -0.95 (-1.85%) | 38,317 |
18 Jul 2022 | INR | 45.95 | 54.05 | 44.75 | 51.25 | 51.25 | +6.2 (+13.76%) | 337,789 |
15 Jul 2022 | INR | 45.95 | 46.45 | 44.1 | 45.05 | 45.05 | -1.55 (-3.33%) | 11,819 |
14 Jul 2022 | INR | 49.3 | 49.3 | 46.1 | 46.6 | 46.6 | -0.9 (-1.89%) | 17,429 |
13 Jul 2022 | INR | 48 | 50.15 | 47 | 47.5 | 47.5 | -0.95 (-1.96%) | 7,236 |
12 Jul 2022 | INR | 48.45 | 51.35 | 48 | 48.45 | 48.45 | +0.95 (+2%) | 13,165 |
11 Jul 2022 | INR | 48.25 | 48.25 | 47.1 | 47.5 | 47.5 | +0.1 (+0.21%) | 4,678 |
8 Jul 2022 | INR | 48.75 | 48.75 | 46.6 | 47.4 | 47.4 | -0.2 (-0.42%) | 13,779 |
7 Jul 2022 | INR | 45.35 | 48 | 44.05 | 47.6 | 47.6 | +3.1 (+6.97%) | 18,648 |
6 Jul 2022 | INR | 46.15 | 46.15 | 43.55 | 44.5 | 44.5 | -0.8 (-1.77%) | 6,351 |
5 Jul 2022 | INR | 44.55 | 45.8 | 43.35 | 45.3 | 45.3 | +1.6 (+3.66%) | 6,392 |
4 Jul 2022 | INR | 44.3 | 44.3 | 42.05 | 43.7 | 43.7 | +0.2 (+0.46%) | 4,097 |
1 Jul 2022 | INR | 44.65 | 44.65 | 42.35 | 43.5 | 43.5 | -0.3 (-0.68%) | 4,068 |
30 Jun 2022 | INR | 42.95 | 44.65 | 42.05 | 43.8 | 43.8 | +0.45 (+1.04%) | 9,042 |
29 Jun 2022 | INR | 42.6 | 44.2 | 42.2 | 43.35 | 43.35 | -0.1 (-0.23%) | 10,157 |
28 Jun 2022 | INR | 42.55 | 44 | 42.1 | 43.45 | 43.45 | +0.4 (+0.93%) | 7,062 |
27 Jun 2022 | INR | 43.15 | 43.9 | 41.65 | 43.05 | 43.05 | +0.65 (+1.53%) | 14,078 |
24 Jun 2022 | INR | 41.9 | 43.75 | 40.95 | 42.4 | 42.4 | +0.5 (+1.19%) | 15,465 |
23 Jun 2022 | INR | 40.45 | 43.75 | 38.15 | 41.9 | 41.9 | +1.1 (+2.70%) | 11,754 |
22 Jun 2022 | INR | 43.9 | 43.9 | 40.1 | 40.8 | 40.8 | -0.85 (-2.04%) | 8,820 |
21 Jun 2022 | INR | 39.05 | 42.7 | 37.25 | 41.65 | 41.65 | +2.65 (+6.79%) | 9,317 |