Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2022 | INR | 46.3 | 46.95 | 45.6 | 45.9 | 45.9 | -0.45 (-0.97%) | 275,313 |
1 Aug 2022 | INR | 45.1 | 46.95 | 44.55 | 46.35 | 46.35 | +1.3 (+2.89%) | 316,547 |
29 Jul 2022 | INR | 44.35 | 46.15 | 44.35 | 45.05 | 45.05 | +0.75 (+1.69%) | 463,058 |
28 Jul 2022 | INR | 45 | 45.2 | 44.2 | 44.3 | 44.3 | -0.3 (-0.67%) | 173,991 |
27 Jul 2022 | INR | 45.2 | 45.7 | 44.2 | 44.6 | 44.6 | -0.5 (-1.11%) | 354,250 |
26 Jul 2022 | INR | 46.15 | 46.8 | 44.95 | 45.1 | 45.1 | -1.25 (-2.70%) | 130,453 |
25 Jul 2022 | INR | 48.5 | 48.5 | 46.1 | 46.35 | 46.35 | -1.6 (-3.34%) | 217,191 |
22 Jul 2022 | INR | 47.4 | 49 | 47.1 | 47.95 | 47.95 | +1 (+2.13%) | 692,176 |
21 Jul 2022 | INR | 46.95 | 47.5 | 46.3 | 46.95 | 46.95 | +0.3 (+0.64%) | 183,967 |
20 Jul 2022 | INR | 46.6 | 47.65 | 46.25 | 46.65 | 46.65 | +0.55 (+1.19%) | 349,212 |
19 Jul 2022 | INR | 46.2 | 46.6 | 45.8 | 46.1 | 46.1 | +0.25 (+0.55%) | 138,931 |
18 Jul 2022 | INR | 46.3 | 46.8 | 44.25 | 45.85 | 45.85 | 0.0 (0.0%) | 279,941 |
15 Jul 2022 | INR | 45.7 | 46.5 | 45 | 45.85 | 45.85 | +0.5 (+1.10%) | 132,956 |
14 Jul 2022 | INR | 45.8 | 46.35 | 45.1 | 45.35 | 45.35 | -0.45 (-0.98%) | 119,042 |
13 Jul 2022 | INR | 46.7 | 46.95 | 45.1 | 45.8 | 45.8 | -0.4 (-0.87%) | 144,597 |
12 Jul 2022 | INR | 46.35 | 47.8 | 46.1 | 46.2 | 46.2 | -0.4 (-0.86%) | 276,242 |
11 Jul 2022 | INR | 45.9 | 47.7 | 45.75 | 46.6 | 46.6 | +0.3 (+0.65%) | 335,332 |
8 Jul 2022 | INR | 46.8 | 47.3 | 45.8 | 46.3 | 46.3 | -0.1 (-0.22%) | 171,221 |
7 Jul 2022 | INR | 46.4 | 47.25 | 45.85 | 46.4 | 46.4 | +0.55 (+1.20%) | 187,583 |
6 Jul 2022 | INR | 45.6 | 46.35 | 44.9 | 45.85 | 45.85 | +0.5 (+1.10%) | 231,426 |
5 Jul 2022 | INR | 46.5 | 46.95 | 44.6 | 45.35 | 45.35 | -1.85 (-3.92%) | 464,137 |
4 Jul 2022 | INR | 43.6 | 50.65 | 43.1 | 47.2 | 47.2 | +3.8 (+8.76%) | 1,131,126 |
1 Jul 2022 | INR | 43.95 | 44.1 | 42.45 | 43.4 | 43.4 | -0.2 (-0.46%) | 130,582 |
30 Jun 2022 | INR | 44.65 | 45.2 | 43.5 | 43.6 | 43.6 | -0.85 (-1.91%) | 189,739 |
29 Jun 2022 | INR | 43.45 | 45.9 | 42.4 | 44.45 | 44.45 | +0.7 (+1.60%) | 216,498 |
28 Jun 2022 | INR | 43.7 | 43.95 | 42.5 | 43.75 | 43.75 | -0.1 (-0.23%) | 135,395 |
27 Jun 2022 | INR | 43.65 | 44.5 | 43.3 | 43.85 | 43.85 | +1 (+2.33%) | 252,134 |
24 Jun 2022 | INR | 42.75 | 43.4 | 42.4 | 42.85 | 42.85 | +0.75 (+1.78%) | 231,215 |
23 Jun 2022 | INR | 41.3 | 43.55 | 41.3 | 42.1 | 42.1 | +1.25 (+3.06%) | 502,954 |
22 Jun 2022 | INR | 43.95 | 43.95 | 40.6 | 40.85 | 40.85 | -2.35 (-5.44%) | 368,986 |