Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 4.71 | 4.9 | 4.71 | 4.71 | 4.71 | -0.24 (-4.85%) | 105,255 |
27 Jul 2022 | INR | 5.1 | 5.3 | 4.92 | 4.95 | 4.95 | -0.22 (-4.26%) | 179,170 |
26 Jul 2022 | INR | 5.4 | 5.5 | 5.03 | 5.17 | 5.17 | -0.11 (-2.08%) | 139,961 |
25 Jul 2022 | INR | 5.03 | 5.54 | 5.03 | 5.28 | 5.28 | 0.0 (0.0%) | 107,837 |
22 Jul 2022 | INR | 5.31 | 5.6 | 5.23 | 5.28 | 5.28 | -0.22 (-4%) | 158,206 |
21 Jul 2022 | INR | 5.31 | 5.74 | 5.31 | 5.5 | 5.5 | -0.08 (-1.43%) | 186,254 |
20 Jul 2022 | INR | 5.74 | 6 | 5.49 | 5.58 | 5.58 | -0.16 (-2.79%) | 174,187 |
19 Jul 2022 | INR | 6.34 | 6.34 | 5.74 | 5.74 | 5.74 | -0.3 (-4.97%) | 262,643 |
18 Jul 2022 | INR | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | +0.28 (+4.86%) | 71,325 |
15 Jul 2022 | INR | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | +0.27 (+4.92%) | 105,846 |
14 Jul 2022 | INR | 4.97 | 5.49 | 4.97 | 5.49 | 5.49 | +0.26 (+4.97%) | 362,151 |
13 Jul 2022 | INR | 5.25 | 5.64 | 5.23 | 5.23 | 5.23 | -0.27 (-4.91%) | 85,469 |
12 Jul 2022 | INR | 5.5 | 5.7 | 5.5 | 5.5 | 5.5 | -0.28 (-4.84%) | 129,876 |
11 Jul 2022 | INR | 5.75 | 6.06 | 5.73 | 5.78 | 5.78 | -0.25 (-4.15%) | 389,165 |
8 Jul 2022 | INR | 5.78 | 6.06 | 5.5 | 6.03 | 6.03 | +0.25 (+4.33%) | 719,734 |
7 Jul 2022 | INR | 5.24 | 5.78 | 5.24 | 5.78 | 5.78 | +0.27 (+4.90%) | 913,207 |
6 Jul 2022 | INR | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.29 (-5.00%) | 210,668 |
5 Jul 2022 | INR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 49,020 |
4 Jul 2022 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | -0.32 (-4.98%) | 50,132 |
1 Jul 2022 | INR | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.33 (-4.89%) | 28,918 |
30 Jun 2022 | INR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.35 (-4.93%) | 177,137 |
29 Jun 2022 | INR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | -0.37 (-4.95%) | 29,768 |
28 Jun 2022 | INR | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.39 (-4.96%) | 25,876 |
27 Jun 2022 | INR | 8.2 | 8.2 | 7.86 | 7.86 | 7.86 | -0.41 (-4.96%) | 120,548 |
24 Jun 2022 | INR | 7.5 | 8.28 | 7.5 | 8.27 | 8.27 | +0.38 (+4.82%) | 1,723,609 |
23 Jun 2022 | INR | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.41 (-4.94%) | 22,147 |
22 Jun 2022 | INR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | -0.43 (-4.93%) | 23,594 |
21 Jun 2022 | INR | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.45 (-4.90%) | 26,547 |
20 Jun 2022 | INR | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.48 (-4.97%) | 24,796 |
17 Jun 2022 | INR | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.5 (-4.92%) | 17,978 |