Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 9.12 | 10.08 | 9.12 | 10.07 | 10.07 | +0.47 (+4.90%) | 29,110 |
27 Jul 2022 | INR | 9.65 | 10.15 | 9.6 | 9.6 | 9.6 | -0.5 (-4.95%) | 25,264 |
26 Jul 2022 | INR | 10.25 | 11.16 | 10.1 | 10.1 | 10.1 | -0.53 (-4.99%) | 25,323 |
25 Jul 2022 | INR | 11.1 | 11.1 | 10.06 | 10.63 | 10.63 | +0.05 (+0.47%) | 33,555 |
22 Jul 2022 | INR | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | +0.5 (+4.96%) | 15,492 |
21 Jul 2022 | INR | 10.08 | 10.08 | 9.65 | 10.08 | 10.08 | +0.48 (+5%) | 36,746 |
20 Jul 2022 | INR | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | +0.45 (+4.92%) | 3,527 |
19 Jul 2022 | INR | 9.15 | 9.15 | 8.29 | 9.15 | 9.15 | +0.43 (+4.93%) | 13,562 |
18 Jul 2022 | INR | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | +0.41 (+4.93%) | 5,935 |
15 Jul 2022 | INR | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | +0.39 (+4.92%) | 23,573 |
14 Jul 2022 | INR | 7.9 | 7.92 | 7.36 | 7.92 | 7.92 | +0.37 (+4.90%) | 12,775 |
13 Jul 2022 | INR | 7.75 | 7.99 | 7.52 | 7.55 | 7.55 | -0.25 (-3.21%) | 42,615 |
12 Jul 2022 | INR | 7.87 | 8.24 | 7.56 | 7.8 | 7.8 | -0.07 (-0.89%) | 7,614 |
11 Jul 2022 | INR | 8.11 | 8.25 | 7.76 | 7.87 | 7.87 | -0.15 (-1.87%) | 6,170 |
8 Jul 2022 | INR | 7.99 | 8.25 | 7.99 | 8.02 | 8.02 | +0.03 (+0.38%) | 10,994 |
7 Jul 2022 | INR | 7.75 | 7.99 | 7.75 | 7.99 | 7.99 | +0.12 (+1.52%) | 7,630 |
6 Jul 2022 | INR | 7.89 | 7.9 | 7.61 | 7.87 | 7.87 | +0.12 (+1.55%) | 2,368 |
5 Jul 2022 | INR | 7.6 | 7.92 | 7.6 | 7.75 | 7.75 | +0.15 (+1.97%) | 587 |
4 Jul 2022 | INR | 7.95 | 7.95 | 7.57 | 7.6 | 7.6 | -0.35 (-4.40%) | 8,995 |
1 Jul 2022 | INR | 7.99 | 7.99 | 7.56 | 7.95 | 7.95 | +0.1 (+1.27%) | 5,494 |
30 Jun 2022 | INR | 7.95 | 7.95 | 7.51 | 7.85 | 7.85 | +0.25 (+3.29%) | 2,135 |
29 Jun 2022 | INR | 7.85 | 7.85 | 7.45 | 7.6 | 7.6 | -0.2 (-2.56%) | 1,865 |
28 Jun 2022 | INR | 7.94 | 7.94 | 7.4 | 7.8 | 7.8 | +0.08 (+1.04%) | 3,357 |
27 Jun 2022 | INR | 7.99 | 7.99 | 7.51 | 7.72 | 7.72 | -0.07 (-0.90%) | 4,491 |
24 Jun 2022 | INR | 7.68 | 7.84 | 7.5 | 7.79 | 7.79 | +0.11 (+1.43%) | 3,685 |
23 Jun 2022 | INR | 7.24 | 7.77 | 7.22 | 7.68 | 7.68 | +0.09 (+1.19%) | 11,866 |
22 Jun 2022 | INR | 8.25 | 8.25 | 7.57 | 7.59 | 7.59 | -0.29 (-3.68%) | 6,960 |
21 Jun 2022 | INR | 7.85 | 8.38 | 7.85 | 7.88 | 7.88 | -0.38 (-4.60%) | 7,210 |
20 Jun 2022 | INR | 8.4 | 8.65 | 8.16 | 8.26 | 8.26 | -0.13 (-1.55%) | 3,741 |
17 Jun 2022 | INR | 8.5 | 8.5 | 8.12 | 8.39 | 8.39 | -0.15 (-1.76%) | 2,024 |