Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 17.3 | 17.7 | 17.25 | 17.35 | 17.35 | +0.05 (+0.29%) | 2,100,000 |
29 Jul 2022 | INR | 17.3 | 17.4 | 17.15 | 17.3 | 17.3 | +0.15 (+0.87%) | 992,380 |
28 Jul 2022 | INR | 17.25 | 17.45 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 1,010,000 |
27 Jul 2022 | INR | 17.1 | 17.3 | 17.05 | 17.15 | 17.15 | -0.05 (-0.29%) | 926,650 |
26 Jul 2022 | INR | 17.35 | 17.45 | 17.1 | 17.2 | 17.2 | -0.2 (-1.15%) | 813,010 |
25 Jul 2022 | INR | 17.55 | 17.6 | 17.3 | 17.4 | 17.4 | -0.2 (-1.14%) | 1,010,000 |
22 Jul 2022 | INR | 18 | 18.2 | 17.5 | 17.6 | 17.6 | -0.35 (-1.95%) | 1,630,000 |
21 Jul 2022 | INR | 17.35 | 18.05 | 17.3 | 17.95 | 17.95 | +0.6 (+3.46%) | 3,210,000 |
20 Jul 2022 | INR | 17.5 | 17.6 | 17.25 | 17.35 | 17.35 | 0.0 (0.0%) | 1,230,000 |
19 Jul 2022 | INR | 17.25 | 17.5 | 17.25 | 17.35 | 17.35 | +0.1 (+0.58%) | 1,290,000 |
18 Jul 2022 | INR | 17.4 | 17.6 | 17.2 | 17.25 | 17.25 | -0.05 (-0.29%) | 2,040,000 |
15 Jul 2022 | INR | 17.3 | 17.4 | 17.15 | 17.3 | 17.3 | +0.1 (+0.58%) | 835,670 |
14 Jul 2022 | INR | 17.75 | 17.8 | 17.15 | 17.2 | 17.2 | -0.55 (-3.10%) | 1,630,000 |
13 Jul 2022 | INR | 17.95 | 18.05 | 17.5 | 17.75 | 17.75 | 0.0 (0.0%) | 1,190,000 |
12 Jul 2022 | INR | 17.55 | 18.2 | 17.55 | 17.75 | 17.75 | -0.1 (-0.56%) | 2,180,000 |
11 Jul 2022 | INR | 17.3 | 18.95 | 17.2 | 17.85 | 17.85 | +0.5 (+2.88%) | 4,330,000 |
8 Jul 2022 | INR | 17.65 | 17.75 | 17.25 | 17.35 | 17.35 | -0.15 (-0.86%) | 921,390 |
7 Jul 2022 | INR | 17.6 | 17.75 | 17.4 | 17.5 | 17.5 | +0.1 (+0.57%) | 1,430,000 |
6 Jul 2022 | INR | 17.65 | 17.65 | 17.25 | 17.4 | 17.4 | -0.3 (-1.69%) | 1,430,000 |
5 Jul 2022 | INR | 18.05 | 18.6 | 17 | 17.7 | 17.7 | +0.3 (+1.72%) | 10,720,000 |
4 Jul 2022 | INR | 16.65 | 17.6 | 16.55 | 17.4 | 17.4 | +0.85 (+5.14%) | 3,040,000 |
1 Jul 2022 | INR | 16.45 | 16.8 | 16.1 | 16.55 | 16.55 | +0.1 (+0.61%) | 718,060 |
30 Jun 2022 | INR | 16.6 | 16.8 | 16.4 | 16.45 | 16.45 | -0.2 (-1.20%) | 615,560 |
29 Jun 2022 | INR | 16.8 | 16.95 | 16.6 | 16.65 | 16.65 | -0.25 (-1.48%) | 812,320 |
28 Jun 2022 | INR | 16.8 | 17.4 | 16.65 | 16.9 | 16.9 | +0.1 (+0.60%) | 1,810,000 |
27 Jun 2022 | INR | 16.85 | 17.3 | 16.7 | 16.8 | 16.8 | -0.15 (-0.88%) | 1,170,000 |
24 Jun 2022 | INR | 16.45 | 17.1 | 16.35 | 16.95 | 16.95 | +0.45 (+2.73%) | 1,860,000 |
23 Jun 2022 | INR | 16.8 | 16.9 | 16.3 | 16.5 | 16.5 | -0.2 (-1.20%) | 1,390,000 |
22 Jun 2022 | INR | 15.75 | 16.95 | 15.65 | 16.7 | 16.7 | +0.85 (+5.36%) | 4,990,000 |
21 Jun 2022 | INR | 15.4 | 16 | 15.4 | 15.85 | 15.85 | +0.5 (+3.26%) | 1,200,000 |