Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2022 | INR | 13.4 | 13.4 | 12.65 | 12.85 | 12.85 | -0.4 (-3.02%) | 42,189 |
1 Aug 2022 | INR | 13.7 | 13.7 | 12.25 | 13.25 | 13.25 | +0.1 (+0.76%) | 69,050 |
29 Jul 2022 | INR | 13.05 | 14.45 | 12.7 | 13.15 | 13.15 | 0.0 (0.0%) | 52,176 |
28 Jul 2022 | INR | 13.5 | 13.9 | 13 | 13.15 | 13.15 | -0.35 (-2.59%) | 31,730 |
27 Jul 2022 | INR | 13.9 | 14.45 | 13.35 | 13.5 | 13.5 | -0.05 (-0.37%) | 75,546 |
26 Jul 2022 | INR | 12.55 | 13.55 | 12.15 | 13.55 | 13.55 | +1.2 (+9.72%) | 65,271 |
25 Jul 2022 | INR | 12.8 | 12.9 | 12.1 | 12.35 | 12.35 | -0.5 (-3.89%) | 40,668 |
22 Jul 2022 | INR | 13.55 | 13.85 | 12.75 | 12.85 | 12.85 | -0.7 (-5.17%) | 38,591 |
21 Jul 2022 | INR | 13.7 | 14.35 | 13.5 | 13.55 | 13.55 | -0.4 (-2.87%) | 39,179 |
20 Jul 2022 | INR | 14.75 | 14.75 | 13.6 | 13.95 | 13.95 | -0.25 (-1.76%) | 38,159 |
19 Jul 2022 | INR | 14.1 | 14.5 | 13.3 | 14.2 | 14.2 | +0.1 (+0.71%) | 46,850 |
18 Jul 2022 | INR | 14.6 | 14.95 | 14 | 14.1 | 14.1 | -0.65 (-4.41%) | 49,560 |
15 Jul 2022 | INR | 15 | 15.6 | 14.6 | 14.75 | 14.75 | -0.25 (-1.67%) | 70,716 |
14 Jul 2022 | INR | 15.65 | 16 | 14.85 | 15 | 15 | +0.05 (+0.33%) | 120,870 |
13 Jul 2022 | INR | 14.7 | 16.25 | 14.45 | 14.95 | 14.95 | +0.15 (+1.01%) | 207,533 |
12 Jul 2022 | INR | 15.8 | 17.35 | 14.55 | 14.8 | 14.8 | -1 (-6.33%) | 601,286 |
11 Jul 2022 | INR | 13.85 | 15.8 | 13.2 | 15.8 | 15.8 | +2.6 (+19.70%) | 671,640 |
8 Jul 2022 | INR | 11.25 | 13.2 | 10.9 | 13.2 | 13.2 | +2.2 (+20.00%) | 1,285,627 |
7 Jul 2022 | INR | 11 | 11.35 | 10.9 | 11 | 11 | -0.15 (-1.35%) | 10,980 |
6 Jul 2022 | INR | 10.9 | 11.4 | 10.75 | 11.15 | 11.15 | -0.15 (-1.33%) | 19,053 |
5 Jul 2022 | INR | 11.3 | 11.6 | 10.35 | 11.3 | 11.3 | +0.65 (+6.10%) | 22,387 |
4 Jul 2022 | INR | 11 | 11 | 10.5 | 10.65 | 10.65 | -0.2 (-1.84%) | 11,199 |
1 Jul 2022 | INR | 11.2 | 11.2 | 10.35 | 10.85 | 10.85 | +0.25 (+2.36%) | 13,333 |
30 Jun 2022 | INR | 10.8 | 11.15 | 10.5 | 10.6 | 10.6 | -0.2 (-1.85%) | 10,713 |
29 Jun 2022 | INR | 11.35 | 11.35 | 10.5 | 10.8 | 10.8 | -0.05 (-0.46%) | 19,504 |
28 Jun 2022 | INR | 11.65 | 11.65 | 10.55 | 10.85 | 10.85 | -0.25 (-2.25%) | 30,880 |
27 Jun 2022 | INR | 11.95 | 11.95 | 11 | 11.1 | 11.1 | -0.1 (-0.89%) | 38,542 |
24 Jun 2022 | INR | 12.05 | 12.4 | 10.55 | 11.2 | 11.2 | -0.8 (-6.67%) | 52,488 |
23 Jun 2022 | INR | 11.6 | 12.45 | 11.4 | 12 | 12 | 0.0 (0.0%) | 34,569 |
22 Jun 2022 | INR | 12.9 | 12.9 | 11.5 | 12 | 12 | -0.5 (-4%) | 86,340 |