Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 8.75 | 9.2 | 8.75 | 9.1 | 9.1 | +0.35 (+4%) | 81,640,000 |
29 Jul 2022 | INR | 8.7 | 8.85 | 8.65 | 8.75 | 8.75 | +0.1 (+1.16%) | 47,560,000 |
28 Jul 2022 | INR | 8.8 | 8.85 | 8.55 | 8.65 | 8.65 | -0.1 (-1.14%) | 97,040,000 |
27 Jul 2022 | INR | 8.85 | 8.9 | 8.7 | 8.75 | 8.75 | -0.1 (-1.13%) | 45,670,000 |
26 Jul 2022 | INR | 8.95 | 9 | 8.75 | 8.85 | 8.85 | -0.05 (-0.56%) | 51,870,000 |
25 Jul 2022 | INR | 8.95 | 9.05 | 8.9 | 8.9 | 8.9 | -0.05 (-0.56%) | 55,800,000 |
22 Jul 2022 | INR | 9.05 | 9.1 | 8.9 | 8.95 | 8.95 | -0.05 (-0.56%) | 43,830,000 |
21 Jul 2022 | INR | 8.85 | 9.15 | 8.8 | 9 | 9 | +0.2 (+2.27%) | 76,730,000 |
20 Jul 2022 | INR | 9 | 9.1 | 8.75 | 8.8 | 8.8 | -0.15 (-1.68%) | 54,030,000 |
19 Jul 2022 | INR | 8.9 | 9.1 | 8.85 | 8.95 | 8.95 | +0.1 (+1.13%) | 102,380,000 |
18 Jul 2022 | INR | 8.75 | 8.95 | 8.7 | 8.85 | 8.85 | +0.15 (+1.72%) | 80,650,000 |
15 Jul 2022 | INR | 8.7 | 8.75 | 8.55 | 8.7 | 8.7 | +0.05 (+0.58%) | 64,690,000 |
14 Jul 2022 | INR | 8.8 | 8.85 | 8.55 | 8.65 | 8.65 | -0.1 (-1.14%) | 64,950,000 |
13 Jul 2022 | INR | 8.75 | 8.8 | 8.65 | 8.75 | 8.75 | +0.05 (+0.57%) | 74,740,000 |
12 Jul 2022 | INR | 8.7 | 8.85 | 8.6 | 8.7 | 8.7 | 0.0 (0.0%) | 75,820,000 |
11 Jul 2022 | INR | 8.4 | 8.95 | 8.35 | 8.7 | 8.7 | +0.3 (+3.57%) | 147,360,000 |
8 Jul 2022 | INR | 8.55 | 8.6 | 8.35 | 8.4 | 8.4 | -0.05 (-0.59%) | 52,840,000 |
7 Jul 2022 | INR | 8.6 | 8.65 | 8.45 | 8.45 | 8.45 | -0.05 (-0.59%) | 35,280,000 |
6 Jul 2022 | INR | 8.3 | 8.55 | 8.25 | 8.5 | 8.5 | +0.25 (+3.03%) | 71,930,000 |
5 Jul 2022 | INR | 8.4 | 8.55 | 8.2 | 8.25 | 8.25 | -0.1 (-1.20%) | 63,870,000 |
4 Jul 2022 | INR | 8.5 | 8.55 | 8.35 | 8.35 | 8.35 | -0.15 (-1.76%) | 47,370,000 |
1 Jul 2022 | INR | 8.35 | 8.6 | 8.2 | 8.5 | 8.5 | +0.1 (+1.19%) | 65,440,000 |
30 Jun 2022 | INR | 8.6 | 8.75 | 8.35 | 8.4 | 8.4 | -0.25 (-2.89%) | 86,290,000 |
29 Jun 2022 | INR | 8.7 | 8.85 | 8.55 | 8.65 | 8.65 | -0.2 (-2.26%) | 78,920,000 |
28 Jun 2022 | INR | 8.85 | 9 | 8.75 | 8.85 | 8.85 | 0.0 (0.0%) | 73,900,000 |
27 Jun 2022 | INR | 8.85 | 9.05 | 8.65 | 8.85 | 8.85 | +0.1 (+1.14%) | 99,810,000 |
24 Jun 2022 | INR | 8.65 | 8.8 | 8.55 | 8.75 | 8.75 | +0.2 (+2.34%) | 77,570,000 |
23 Jun 2022 | INR | 8.6 | 8.75 | 8.4 | 8.55 | 8.55 | 0.0 (0.0%) | 92,830,000 |
22 Jun 2022 | INR | 8.4 | 8.7 | 8.2 | 8.55 | 8.55 | +0.1 (+1.18%) | 135,420,000 |
21 Jun 2022 | INR | 8 | 8.6 | 7.95 | 8.45 | 8.45 | +0.5 (+6.29%) | 112,010,000 |