Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2022 | INR | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | +0.4 (+4.68%) | 32,749 |
1 Aug 2022 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | +0.4 (+4.91%) | 45,650 |
29 Jul 2022 | INR | 7.9 | 8.15 | 7.85 | 8.15 | 8.15 | +0.35 (+4.49%) | 103,266 |
28 Jul 2022 | INR | 7.9 | 8.3 | 7.65 | 7.8 | 7.8 | -0.25 (-3.11%) | 550,720 |
27 Jul 2022 | INR | 8.25 | 8.3 | 8.05 | 8.05 | 8.05 | -0.4 (-4.73%) | 517,427 |
26 Jul 2022 | INR | 8.75 | 8.75 | 8.45 | 8.45 | 8.45 | -0.4 (-4.52%) | 196,461 |
25 Jul 2022 | INR | 9.05 | 9.5 | 8.85 | 8.85 | 8.85 | -0.45 (-4.84%) | 420,403 |
22 Jul 2022 | INR | 9.55 | 9.85 | 9.25 | 9.3 | 9.3 | -0.4 (-4.12%) | 529,678 |
21 Jul 2022 | INR | 10 | 10.15 | 9.65 | 9.7 | 9.7 | -0.45 (-4.43%) | 523,974 |
20 Jul 2022 | INR | 10.3 | 10.5 | 10 | 10.15 | 10.15 | +0.1 (+1.00%) | 436,787 |
19 Jul 2022 | INR | 9.6 | 10.05 | 9.35 | 10.05 | 10.05 | +0.45 (+4.69%) | 762,034 |
18 Jul 2022 | INR | 10 | 10.45 | 9.55 | 9.6 | 9.6 | -0.45 (-4.48%) | 810,455 |
15 Jul 2022 | INR | 10.65 | 10.65 | 10.05 | 10.05 | 10.05 | -0.5 (-4.74%) | 804,166 |
14 Jul 2022 | INR | 9.85 | 10.85 | 9.85 | 10.55 | 10.55 | +0.2 (+1.93%) | 2,809,009 |
13 Jul 2022 | INR | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.5 (-4.61%) | 74,137 |
12 Jul 2022 | INR | 11 | 11.45 | 10.85 | 10.85 | 10.85 | -0.55 (-4.82%) | 198,173 |
11 Jul 2022 | INR | 12 | 12.4 | 11.4 | 11.4 | 11.4 | -0.55 (-4.60%) | 431,321 |
8 Jul 2022 | INR | 11 | 12 | 11 | 11.95 | 11.95 | +0.5 (+4.37%) | 1,981,492 |
7 Jul 2022 | INR | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.6 (-4.98%) | 139,700 |
6 Jul 2022 | INR | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.6 (-4.74%) | 38,908 |
5 Jul 2022 | INR | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.65 (-4.89%) | 82,217 |
4 Jul 2022 | INR | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | -0.7 (-5%) | 82,296 |
1 Jul 2022 | INR | 14 | 15 | 14 | 14 | 14 | -0.7 (-4.76%) | 1,385,339 |
30 Jun 2022 | INR | 15.9 | 15.9 | 14.4 | 14.7 | 14.7 | -0.45 (-2.97%) | 2,611,568 |
29 Jun 2022 | INR | 13.75 | 15.15 | 13.75 | 15.15 | 15.15 | +0.7 (+4.84%) | 1,155,757 |
28 Jun 2022 | INR | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.75 (-4.93%) | 32,266 |
27 Jun 2022 | INR | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | -0.75 (-4.70%) | 45,961 |
24 Jun 2022 | INR | 15.95 | 16.45 | 15.95 | 15.95 | 15.95 | -0.8 (-4.78%) | 394,410 |
23 Jun 2022 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.85 (-4.83%) | 43,864 |
22 Jun 2022 | INR | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | -0.9 (-4.86%) | 8,959 |