Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 31.55 | 33.75 | 31.35 | 33.4 | 33.4 | +2.05 (+6.54%) | 70,460,000 |
29 Jul 2022 | INR | 32.2 | 32.6 | 31.3 | 31.35 | 31.35 | -1.3 (-3.98%) | 49,930,000 |
28 Jul 2022 | INR | 32.1 | 33.45 | 32.1 | 32.65 | 32.65 | +0.6 (+1.87%) | 52,330,000 |
27 Jul 2022 | INR | 31.5 | 32.1 | 31.5 | 32.05 | 32.05 | +0.45 (+1.42%) | 22,430,000 |
26 Jul 2022 | INR | 31.5 | 31.8 | 31.45 | 31.6 | 31.6 | 0.0 (0.0%) | 19,540,000 |
25 Jul 2022 | INR | 31.6 | 31.8 | 31.35 | 31.6 | 31.6 | -0.2 (-0.63%) | 21,590,000 |
22 Jul 2022 | INR | 31.9 | 32.25 | 31.7 | 31.8 | 31.8 | -0.05 (-0.16%) | 20,270,000 |
21 Jul 2022 | INR | 31.35 | 32.05 | 31.3 | 31.85 | 31.85 | +0.45 (+1.43%) | 21,960,000 |
20 Jul 2022 | INR | 31.85 | 31.95 | 31.3 | 31.4 | 31.4 | -0.2 (-0.63%) | 20,050,000 |
19 Jul 2022 | INR | 31.15 | 31.75 | 31.1 | 31.6 | 31.6 | +0.25 (+0.80%) | 25,010,000 |
18 Jul 2022 | INR | 30.5 | 31.5 | 30.35 | 31.35 | 31.35 | +1.05 (+3.47%) | 21,450,000 |
15 Jul 2022 | INR | 30.4 | 30.55 | 30.05 | 30.3 | 30.3 | -0.1 (-0.33%) | 12,070,000 |
14 Jul 2022 | INR | 30.7 | 30.95 | 30.1 | 30.4 | 30.4 | -0.4 (-1.30%) | 16,030,000 |
13 Jul 2022 | INR | 30.8 | 31.05 | 30.65 | 30.8 | 30.8 | 0.0 (0.0%) | 14,450,000 |
12 Jul 2022 | INR | 30.8 | 31.2 | 30.65 | 30.8 | 30.8 | -0.25 (-0.81%) | 15,410,000 |
11 Jul 2022 | INR | 30.5 | 31.15 | 30.5 | 31.05 | 31.05 | +0.4 (+1.31%) | 20,450,000 |
8 Jul 2022 | INR | 31.1 | 31.2 | 30.4 | 30.65 | 30.65 | -0.35 (-1.13%) | 20,750,000 |
7 Jul 2022 | INR | 30.1 | 31.1 | 30 | 31 | 31 | +1.05 (+3.51%) | 32,990,000 |
6 Jul 2022 | INR | 29.6 | 30.05 | 29.55 | 29.95 | 29.95 | +0.25 (+0.84%) | 14,800,000 |
5 Jul 2022 | INR | 30.05 | 30.25 | 29.6 | 29.7 | 29.7 | -0.3 (-1%) | 15,960,000 |
4 Jul 2022 | INR | 29.45 | 30.1 | 29.45 | 30 | 30 | +0.55 (+1.87%) | 19,170,000 |
1 Jul 2022 | INR | 29.05 | 29.6 | 28.75 | 29.45 | 29.45 | +0.45 (+1.55%) | 17,770,000 |
30 Jun 2022 | INR | 29.7 | 29.9 | 28.9 | 29 | 29 | -0.75 (-2.52%) | 21,890,000 |
29 Jun 2022 | INR | 29.45 | 29.9 | 29.3 | 29.75 | 29.75 | 0.0 (0.0%) | 17,310,000 |
28 Jun 2022 | INR | 29.45 | 29.85 | 29.45 | 29.75 | 29.75 | +0.2 (+0.68%) | 18,550,000 |
27 Jun 2022 | INR | 29.8 | 29.95 | 29.5 | 29.55 | 29.55 | 0.0 (0.0%) | 15,650,000 |
24 Jun 2022 | INR | 29.35 | 29.8 | 29.25 | 29.55 | 29.55 | +0.3 (+1.03%) | 18,920,000 |
23 Jun 2022 | INR | 29.35 | 29.6 | 28.7 | 29.25 | 29.25 | -0.05 (-0.17%) | 20,710,000 |
22 Jun 2022 | INR | 29.35 | 29.55 | 29.05 | 29.3 | 29.3 | -0.45 (-1.51%) | 24,520,000 |
21 Jun 2022 | INR | 28.7 | 30 | 28.55 | 29.75 | 29.75 | +1.3 (+4.57%) | 24,010,000 |