Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 34.5 | 35.2 | 33.95 | 34.7 | 34.7 | +0.55 (+1.61%) | 8,164,750 |
29 Jul 2022 | INR | 33.8 | 34.75 | 33.8 | 34.15 | 34.15 | +0.45 (+1.34%) | 12,099,065 |
28 Jul 2022 | INR | 33.1 | 34.05 | 32.8 | 33.7 | 33.7 | +0.7 (+2.12%) | 8,707,526 |
27 Jul 2022 | INR | 33.05 | 33.15 | 32.85 | 33 | 33 | 0.0 (0.0%) | 3,618,555 |
26 Jul 2022 | INR | 33.1 | 33.3 | 32.85 | 33 | 33 | 0.0 (0.0%) | 3,373,152 |
25 Jul 2022 | INR | 32.8 | 33.2 | 32.75 | 33 | 33 | -0.2 (-0.60%) | 8,882,545 |
22 Jul 2022 | INR | 33.45 | 33.55 | 32.85 | 33.2 | 33.2 | -0.25 (-0.75%) | 8,055,084 |
21 Jul 2022 | INR | 33.45 | 34.15 | 33.2 | 33.45 | 33.45 | +0.15 (+0.45%) | 11,075,040 |
20 Jul 2022 | INR | 33.8 | 34 | 32.9 | 33.3 | 33.3 | -0.45 (-1.33%) | 5,040,658 |
19 Jul 2022 | INR | 34 | 34.45 | 33.65 | 33.75 | 33.75 | -0.5 (-1.46%) | 3,551,414 |
18 Jul 2022 | INR | 34.8 | 34.8 | 34.05 | 34.25 | 34.25 | -0.35 (-1.01%) | 4,798,136 |
15 Jul 2022 | INR | 34.7 | 34.9 | 33.65 | 34.6 | 34.6 | +0.4 (+1.17%) | 11,020,453 |
14 Jul 2022 | INR | 33.7 | 34.5 | 33.45 | 34.2 | 34.2 | +0.75 (+2.24%) | 13,600,476 |
13 Jul 2022 | INR | 33.2 | 33.75 | 33 | 33.45 | 33.45 | +0.45 (+1.36%) | 5,954,312 |
12 Jul 2022 | INR | 32.25 | 33.25 | 32.15 | 33 | 33 | +0.8 (+2.48%) | 7,852,055 |
11 Jul 2022 | INR | 32.25 | 32.5 | 31.9 | 32.2 | 32.2 | -0.1 (-0.31%) | 2,686,046 |
8 Jul 2022 | INR | 32.15 | 32.75 | 31.55 | 32.3 | 32.3 | +0.25 (+0.78%) | 7,064,894 |
7 Jul 2022 | INR | 31.95 | 32.2 | 31.9 | 32.05 | 32.05 | +0.25 (+0.79%) | 5,526,725 |
6 Jul 2022 | INR | 31.4 | 31.95 | 30.8 | 31.8 | 31.8 | +0.45 (+1.44%) | 7,086,970 |
5 Jul 2022 | INR | 31.65 | 31.95 | 31.25 | 31.35 | 31.35 | -0.2 (-0.63%) | 3,573,077 |
4 Jul 2022 | INR | 30.85 | 32.7 | 30.7 | 31.55 | 31.55 | +0.7 (+2.27%) | 11,717,769 |
1 Jul 2022 | INR | 30.65 | 31.35 | 30.6 | 30.85 | 30.85 | +0.1 (+0.33%) | 6,808,415 |
30 Jun 2022 | INR | 30.95 | 31.45 | 30.4 | 30.75 | 30.75 | -0.2 (-0.65%) | 8,400,492 |
29 Jun 2022 | INR | 32.25 | 32.8 | 30.65 | 30.95 | 30.95 | -1.55 (-4.77%) | 16,371,349 |
28 Jun 2022 | INR | 32 | 32.7 | 31.8 | 32.5 | 32.5 | +0.2 (+0.62%) | 14,475,762 |
27 Jun 2022 | INR | 31.5 | 32.45 | 31.25 | 32.3 | 32.3 | +1.25 (+4.03%) | 9,468,512 |
24 Jun 2022 | INR | 30.75 | 31.2 | 30.4 | 31.05 | 31.05 | +0.3 (+0.98%) | 2,331,527 |
23 Jun 2022 | INR | 30.7 | 31.1 | 30.4 | 30.75 | 30.75 | -0.15 (-0.49%) | 10,728,717 |
22 Jun 2022 | INR | 29.9 | 31 | 29.6 | 30.9 | 30.9 | +0.7 (+2.32%) | 5,707,079 |
21 Jun 2022 | INR | 29.55 | 30.45 | 29.3 | 30.2 | 30.2 | +1.25 (+4.32%) | 3,305,323 |