Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 25.1 | 25.6 | 24 | 24.2 | 24.2 | -0.55 (-2.22%) | 4,350,000 |
29 Jul 2022 | INR | 25.9 | 26.35 | 24.4 | 24.75 | 24.75 | -1.5 (-5.71%) | 5,890,000 |
28 Jul 2022 | INR | 26.9 | 28.45 | 25.25 | 26.25 | 26.25 | +0.55 (+2.14%) | 19,990,000 |
27 Jul 2022 | INR | 22.65 | 26.75 | 22.25 | 25.7 | 25.7 | +3.35 (+14.99%) | 18,000,000 |
26 Jul 2022 | INR | 23 | 23.3 | 22.2 | 22.35 | 22.35 | -0.55 (-2.40%) | 1,890,000 |
25 Jul 2022 | INR | 23.95 | 23.95 | 22.55 | 22.9 | 22.9 | -0.85 (-3.58%) | 2,290,000 |
22 Jul 2022 | INR | 24.6 | 24.65 | 23.6 | 23.75 | 23.75 | -0.6 (-2.46%) | 1,710,000 |
21 Jul 2022 | INR | 24.5 | 25 | 24.25 | 24.35 | 24.35 | 0.0 (0.0%) | 1,740,000 |
20 Jul 2022 | INR | 24.35 | 25.45 | 24.1 | 24.35 | 24.35 | +0.3 (+1.25%) | 5,960,000 |
19 Jul 2022 | INR | 22.95 | 25.4 | 22.9 | 24.05 | 24.05 | +0.85 (+3.66%) | 7,500,000 |
18 Jul 2022 | INR | 23.7 | 23.95 | 23.05 | 23.2 | 23.2 | -0.45 (-1.90%) | 1,990,000 |
15 Jul 2022 | INR | 23.7 | 24.45 | 22.8 | 23.65 | 23.65 | +0.1 (+0.42%) | 5,560,000 |
14 Jul 2022 | INR | 25.1 | 25.75 | 23.25 | 23.55 | 23.55 | -1.45 (-5.80%) | 5,540,000 |
13 Jul 2022 | INR | 25.05 | 26.8 | 24.6 | 25 | 25 | -0.05 (-0.20%) | 12,900,000 |
12 Jul 2022 | INR | 23.55 | 26.85 | 22.75 | 25.05 | 25.05 | +1.85 (+7.97%) | 31,210,000 |
11 Jul 2022 | INR | 20.6 | 23.2 | 19.9 | 23.2 | 23.2 | +3.85 (+19.90%) | 14,090,000 |
8 Jul 2022 | INR | 19.55 | 19.65 | 19.25 | 19.35 | 19.35 | 0.0 (0.0%) | 409,350 |
7 Jul 2022 | INR | 19.3 | 19.55 | 19.15 | 19.35 | 19.35 | +0.25 (+1.31%) | 399,400 |
6 Jul 2022 | INR | 18.9 | 19.85 | 18.8 | 19.1 | 19.1 | +0.3 (+1.60%) | 979,830 |
5 Jul 2022 | INR | 18.95 | 19.4 | 18.7 | 18.8 | 18.8 | -0.05 (-0.27%) | 490,670 |
4 Jul 2022 | INR | 18.9 | 19.1 | 18.75 | 18.85 | 18.85 | +0.1 (+0.53%) | 234,280 |
1 Jul 2022 | INR | 18.7 | 19.1 | 18.7 | 18.75 | 18.75 | -0.1 (-0.53%) | 523,220 |
30 Jun 2022 | INR | 19.15 | 19.4 | 18.65 | 18.85 | 18.85 | -0.2 (-1.05%) | 680,730 |
29 Jun 2022 | INR | 18.85 | 19.7 | 18.6 | 19.05 | 19.05 | +0.05 (+0.26%) | 937,080 |
28 Jun 2022 | INR | 19.1 | 19.25 | 18.7 | 19 | 19 | -0.1 (-0.52%) | 570,010 |
27 Jun 2022 | INR | 19.35 | 19.5 | 18.95 | 19.1 | 19.1 | +0.1 (+0.53%) | 697,510 |
24 Jun 2022 | INR | 19.25 | 19.8 | 18.35 | 19 | 19 | 0.0 (0.0%) | 1,540,000 |
23 Jun 2022 | INR | 19.3 | 19.85 | 18.75 | 19 | 19 | -0.35 (-1.81%) | 1,070,000 |
22 Jun 2022 | INR | 18.9 | 20.8 | 18.55 | 19.35 | 19.35 | +0.4 (+2.11%) | 3,540,000 |
21 Jun 2022 | INR | 17.75 | 19.35 | 17.4 | 18.95 | 18.95 | +1.7 (+9.86%) | 1,410,000 |