Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2022 | INR | 56.9 | 58.25 | 56 | 57.5 | 57.5 | +0.9 (+1.59%) | 38,685 |
1 Aug 2022 | INR | 56 | 56.9 | 55.4 | 56.6 | 56.6 | +1.85 (+3.38%) | 44,452 |
29 Jul 2022 | INR | 54.6 | 55.5 | 54.15 | 54.75 | 54.75 | +0.4 (+0.74%) | 35,758 |
28 Jul 2022 | INR | 53.35 | 55.95 | 53.35 | 54.35 | 54.35 | +2 (+3.82%) | 49,340 |
27 Jul 2022 | INR | 53.25 | 53.8 | 52.1 | 52.35 | 52.35 | -0.9 (-1.69%) | 20,657 |
26 Jul 2022 | INR | 53.3 | 54.5 | 53 | 53.25 | 53.25 | +0.1 (+0.19%) | 16,373 |
25 Jul 2022 | INR | 54.25 | 54.25 | 52.5 | 53.15 | 53.15 | -0.35 (-0.65%) | 12,420 |
22 Jul 2022 | INR | 54.7 | 54.8 | 52.65 | 53.5 | 53.5 | -0.45 (-0.83%) | 26,546 |
21 Jul 2022 | INR | 54.2 | 54.5 | 52.8 | 53.95 | 53.95 | -0.15 (-0.28%) | 21,933 |
20 Jul 2022 | INR | 53.9 | 54.9 | 53.45 | 54.1 | 54.1 | +0.45 (+0.84%) | 24,816 |
19 Jul 2022 | INR | 53.4 | 53.95 | 52.55 | 53.65 | 53.65 | +0.95 (+1.80%) | 20,301 |
18 Jul 2022 | INR | 54 | 54.05 | 52.35 | 52.7 | 52.7 | -0.1 (-0.19%) | 29,915 |
15 Jul 2022 | INR | 51.2 | 54.8 | 50.7 | 52.8 | 52.8 | +1.7 (+3.33%) | 91,096 |
14 Jul 2022 | INR | 51.65 | 51.85 | 51 | 51.1 | 51.1 | -0.45 (-0.87%) | 14,281 |
13 Jul 2022 | INR | 52 | 52.5 | 51.3 | 51.55 | 51.55 | -0.1 (-0.19%) | 13,130 |
12 Jul 2022 | INR | 51.65 | 52.55 | 51.2 | 51.65 | 51.65 | 0.0 (0.0%) | 20,263 |
11 Jul 2022 | INR | 52 | 52.4 | 50.7 | 51.65 | 51.65 | -0.35 (-0.67%) | 45,532 |
8 Jul 2022 | INR | 52.2 | 52.85 | 51.25 | 52 | 52 | +0.1 (+0.19%) | 28,652 |
7 Jul 2022 | INR | 52.25 | 53.05 | 50.65 | 51.9 | 51.9 | +0.4 (+0.78%) | 23,919 |
6 Jul 2022 | INR | 51.45 | 51.9 | 50.4 | 51.5 | 51.5 | +0.05 (+0.10%) | 11,329 |
5 Jul 2022 | INR | 51.6 | 52.4 | 50.75 | 51.45 | 51.45 | +0.45 (+0.88%) | 34,665 |
4 Jul 2022 | INR | 50.9 | 51.55 | 50.1 | 51 | 51 | +0.1 (+0.20%) | 14,906 |
1 Jul 2022 | INR | 51.1 | 51.65 | 49.75 | 50.9 | 50.9 | +0.15 (+0.30%) | 18,772 |
30 Jun 2022 | INR | 52.85 | 53.9 | 47.8 | 50.75 | 50.75 | -1.35 (-2.59%) | 75,163 |
29 Jun 2022 | INR | 52.3 | 53.45 | 51.5 | 52.1 | 52.1 | -0.2 (-0.38%) | 46,193 |
28 Jun 2022 | INR | 53.05 | 53.05 | 51.5 | 52.3 | 52.3 | +0.25 (+0.48%) | 14,067 |
27 Jun 2022 | INR | 51.05 | 53.55 | 51.05 | 52.05 | 52.05 | +0.7 (+1.36%) | 30,972 |
24 Jun 2022 | INR | 51.75 | 51.95 | 50.25 | 51.35 | 51.35 | +1.4 (+2.80%) | 17,127 |
23 Jun 2022 | INR | 49.1 | 53 | 49.1 | 49.95 | 49.95 | -0.2 (-0.40%) | 19,469 |
22 Jun 2022 | INR | 51.65 | 51.85 | 50 | 50.15 | 50.15 | -1.4 (-2.72%) | 18,637 |