Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 1.99 | 2.04 | 1.9 | 1.9 | 1.9 | -0.09 (-4.52%) | 10,299,294 |
27 Jul 2022 | INR | 1.99 | 2.19 | 1.99 | 1.99 | 1.99 | -0.1 (-4.78%) | 17,418,568 |
26 Jul 2022 | INR | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.11 (-5.00%) | 763,474 |
25 Jul 2022 | INR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | -0.11 (-4.76%) | 912,368 |
22 Jul 2022 | INR | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.12 (-4.94%) | 1,553,257 |
21 Jul 2022 | INR | 2.55 | 2.55 | 2.43 | 2.43 | 2.43 | -0.12 (-4.71%) | 8,752,535 |
20 Jul 2022 | INR | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | +0.12 (+4.94%) | 1,728,702 |
19 Jul 2022 | INR | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | +0.11 (+4.74%) | 1,156,994 |
18 Jul 2022 | INR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | +0.11 (+4.98%) | 1,061,725 |
15 Jul 2022 | INR | 2.17 | 2.21 | 2.15 | 2.21 | 2.21 | +0.1 (+4.74%) | 2,616,522 |
14 Jul 2022 | INR | 2.02 | 2.11 | 2.01 | 2.11 | 2.11 | +0.1 (+4.98%) | 3,894,101 |
13 Jul 2022 | INR | 2.02 | 2.02 | 1.98 | 2.01 | 2.01 | +0.03 (+1.52%) | 2,952,573 |
12 Jul 2022 | INR | 1.98 | 1.99 | 1.91 | 1.98 | 1.98 | +0.04 (+2.06%) | 2,820,313 |
11 Jul 2022 | INR | 1.98 | 1.98 | 1.91 | 1.94 | 1.94 | +0.04 (+2.11%) | 3,074,253 |
8 Jul 2022 | INR | 1.84 | 1.91 | 1.84 | 1.9 | 1.9 | +0.05 (+2.70%) | 1,991,244 |
7 Jul 2022 | INR | 1.99 | 1.99 | 1.85 | 1.85 | 1.85 | -0.09 (-4.64%) | 4,204,289 |
6 Jul 2022 | INR | 1.97 | 1.99 | 1.92 | 1.94 | 1.94 | +0.02 (+1.04%) | 2,845,277 |
5 Jul 2022 | INR | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | +0.09 (+4.92%) | 3,772,961 |
4 Jul 2022 | INR | 1.81 | 1.85 | 1.72 | 1.83 | 1.83 | +0.06 (+3.39%) | 2,554,530 |
1 Jul 2022 | INR | 1.82 | 1.82 | 1.74 | 1.77 | 1.77 | -0.03 (-1.67%) | 1,795,489 |
30 Jun 2022 | INR | 1.81 | 1.87 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 2,768,401 |
29 Jun 2022 | INR | 1.73 | 1.81 | 1.71 | 1.81 | 1.81 | +0.08 (+4.62%) | 3,588,758 |
28 Jun 2022 | INR | 1.72 | 1.78 | 1.72 | 1.73 | 1.73 | -0.08 (-4.42%) | 5,463,893 |
27 Jun 2022 | INR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 1,753,187 |
24 Jun 2022 | INR | 2.03 | 2.03 | 1.9 | 1.9 | 1.9 | -0.09 (-4.52%) | 6,864,986 |
23 Jun 2022 | INR | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | +0.09 (+4.74%) | 5,848,443 |
22 Jun 2022 | INR | 1.86 | 1.9 | 1.83 | 1.9 | 1.9 | +0.09 (+4.97%) | 4,559,631 |
21 Jun 2022 | INR | 1.81 | 1.81 | 1.75 | 1.81 | 1.81 | +0.08 (+4.62%) | 5,344,189 |
20 Jun 2022 | INR | 1.72 | 1.73 | 1.64 | 1.73 | 1.73 | +0.08 (+4.85%) | 7,330,920 |
17 Jun 2022 | INR | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | +0.07 (+4.43%) | 6,872,753 |