Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 3.95 | 3.95 | 3.65 | 3.65 | 3.65 | -0.15 (-3.95%) | 85,697 |
29 Jul 2022 | INR | 3.8 | 3.9 | 3.75 | 3.8 | 3.8 | -0.05 (-1.30%) | 14,579 |
28 Jul 2022 | INR | 4 | 4 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 11,325 |
27 Jul 2022 | INR | 4.05 | 4.15 | 3.85 | 3.9 | 3.9 | -0.15 (-3.70%) | 21,474 |
26 Jul 2022 | INR | 4.3 | 4.3 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 12,152 |
25 Jul 2022 | INR | 4.05 | 4.15 | 3.9 | 4.1 | 4.1 | +0.1 (+2.50%) | 62,748 |
22 Jul 2022 | INR | 4.15 | 4.25 | 3.95 | 4 | 4 | -0.15 (-3.61%) | 22,793 |
21 Jul 2022 | INR | 4.1 | 4.45 | 4.1 | 4.15 | 4.15 | -0.15 (-3.49%) | 74,499 |
20 Jul 2022 | INR | 4.3 | 4.3 | 3.9 | 4.3 | 4.3 | +0.2 (+4.88%) | 205,894 |
19 Jul 2022 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.15 (+3.80%) | 14,929 |
18 Jul 2022 | INR | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +0.15 (+3.95%) | 19,020 |
15 Jul 2022 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | +0.15 (+4.11%) | 7,149 |
14 Jul 2022 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | +0.15 (+4.29%) | 22,397 |
13 Jul 2022 | INR | 3.5 | 3.55 | 3.4 | 3.5 | 3.5 | +0.1 (+2.94%) | 33,175 |
12 Jul 2022 | INR | 3.45 | 3.5 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 16,760 |
11 Jul 2022 | INR | 3.55 | 3.55 | 3.35 | 3.4 | 3.4 | -0.05 (-1.45%) | 28,683 |
8 Jul 2022 | INR | 3.5 | 3.5 | 3.35 | 3.45 | 3.45 | +0.05 (+1.47%) | 12,162 |
7 Jul 2022 | INR | 3.5 | 3.5 | 3.3 | 3.4 | 3.4 | 0.0 (0.0%) | 25,341 |
6 Jul 2022 | INR | 3.4 | 3.45 | 3.25 | 3.4 | 3.4 | +0.1 (+3.03%) | 38,668 |
5 Jul 2022 | INR | 3.5 | 3.5 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 27,963 |
4 Jul 2022 | INR | 3.55 | 3.55 | 3.3 | 3.35 | 3.35 | -0.05 (-1.47%) | 27,225 |
1 Jul 2022 | INR | 3.4 | 3.55 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 12,999 |
30 Jun 2022 | INR | 3.6 | 3.6 | 3.4 | 3.45 | 3.45 | -0.1 (-2.82%) | 12,363 |
29 Jun 2022 | INR | 3.55 | 3.55 | 3.4 | 3.55 | 3.55 | +0.05 (+1.43%) | 13,952 |
28 Jun 2022 | INR | 3.35 | 3.6 | 3.35 | 3.5 | 3.5 | 0.0 (0.0%) | 16,257 |
27 Jun 2022 | INR | 3.6 | 3.6 | 3.45 | 3.5 | 3.5 | -0.1 (-2.78%) | 19,394 |
24 Jun 2022 | INR | 3.75 | 3.75 | 3.5 | 3.6 | 3.6 | -0.05 (-1.37%) | 14,547 |
23 Jun 2022 | INR | 3.7 | 3.7 | 3.45 | 3.65 | 3.65 | +0.05 (+1.39%) | 11,606 |
22 Jun 2022 | INR | 3.65 | 3.65 | 3.4 | 3.6 | 3.6 | +0.1 (+2.86%) | 10,937 |
21 Jun 2022 | INR | 3.75 | 3.75 | 3.5 | 3.5 | 3.5 | -0.15 (-4.11%) | 12,202 |