Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 7.33 | 7.39 | 7.14 | 7.19 | 7.19 | -0.11 (-1.51%) | 806,029 |
27 Jul 2022 | INR | 7.33 | 7.4 | 7.25 | 7.3 | 7.3 | -0.02 (-0.27%) | 821,278 |
26 Jul 2022 | INR | 7.36 | 7.4 | 7.3 | 7.32 | 7.32 | -0.02 (-0.27%) | 605,666 |
25 Jul 2022 | INR | 7.49 | 7.49 | 7.3 | 7.34 | 7.34 | -0.12 (-1.61%) | 559,425 |
22 Jul 2022 | INR | 7.56 | 7.7 | 7.43 | 7.46 | 7.46 | -0.1 (-1.32%) | 906,551 |
21 Jul 2022 | INR | 7.5 | 7.84 | 7.45 | 7.56 | 7.56 | +0.15 (+2.02%) | 1,313,988 |
20 Jul 2022 | INR | 7.45 | 7.6 | 7.36 | 7.41 | 7.41 | +0.14 (+1.93%) | 751,527 |
19 Jul 2022 | INR | 7.33 | 7.46 | 7.12 | 7.27 | 7.27 | -0.01 (-0.14%) | 724,767 |
18 Jul 2022 | INR | 7.35 | 7.39 | 7.26 | 7.28 | 7.28 | +0.07 (+0.97%) | 1,331,944 |
15 Jul 2022 | INR | 7.33 | 7.4 | 7.11 | 7.21 | 7.21 | -0.07 (-0.96%) | 491,488 |
14 Jul 2022 | INR | 7.31 | 7.42 | 7.26 | 7.28 | 7.28 | -0.01 (-0.14%) | 2,309,902 |
13 Jul 2022 | INR | 7.62 | 7.62 | 7.23 | 7.29 | 7.29 | -0.19 (-2.54%) | 486,223 |
12 Jul 2022 | INR | 7.49 | 7.72 | 7.42 | 7.48 | 7.48 | +0.06 (+0.81%) | 447,562 |
11 Jul 2022 | INR | 7.43 | 7.58 | 7.3 | 7.42 | 7.42 | -0.02 (-0.27%) | 879,584 |
8 Jul 2022 | INR | 7.62 | 7.65 | 7.41 | 7.44 | 7.44 | -0.12 (-1.59%) | 693,235 |
7 Jul 2022 | INR | 7.56 | 7.68 | 7.47 | 7.56 | 7.56 | +0.16 (+2.16%) | 646,064 |
6 Jul 2022 | INR | 7.5 | 7.67 | 7.33 | 7.4 | 7.4 | -0.18 (-2.37%) | 497,326 |
5 Jul 2022 | INR | 7.48 | 7.74 | 7.48 | 7.58 | 7.58 | +0.2 (+2.71%) | 502,604 |
4 Jul 2022 | INR | 7.42 | 7.52 | 7.28 | 7.38 | 7.38 | -0.1 (-1.34%) | 627,184 |
1 Jul 2022 | INR | 7.4 | 7.52 | 7.33 | 7.48 | 7.48 | +0.08 (+1.08%) | 256,569 |
30 Jun 2022 | INR | 7.43 | 7.63 | 7.25 | 7.4 | 7.4 | -0.03 (-0.40%) | 756,458 |
29 Jun 2022 | INR | 7.51 | 7.51 | 7.36 | 7.43 | 7.43 | -0.12 (-1.59%) | 502,706 |
28 Jun 2022 | INR | 7.52 | 7.64 | 7.46 | 7.55 | 7.55 | -0.04 (-0.53%) | 447,104 |
27 Jun 2022 | INR | 7.79 | 7.87 | 7.55 | 7.59 | 7.59 | +0.03 (+0.40%) | 453,708 |
24 Jun 2022 | INR | 7.49 | 7.63 | 7.38 | 7.56 | 7.56 | +0.24 (+3.28%) | 588,082 |
23 Jun 2022 | INR | 7.29 | 7.57 | 7.25 | 7.32 | 7.32 | +0.04 (+0.55%) | 990,235 |
22 Jun 2022 | INR | 7.47 | 7.47 | 7.22 | 7.28 | 7.28 | -0.15 (-2.02%) | 605,016 |
21 Jun 2022 | INR | 7.21 | 7.62 | 7.01 | 7.43 | 7.43 | +0.21 (+2.91%) | 1,747,179 |
20 Jun 2022 | INR | 7.7 | 7.85 | 7.05 | 7.22 | 7.22 | -0.51 (-6.60%) | 1,853,706 |
17 Jun 2022 | INR | 7.82 | 7.87 | 7.51 | 7.73 | 7.73 | -0.1 (-1.28%) | 1,708,177 |