Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | INR | 4.75 | 4.8 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 432,729 |
2 Aug 2022 | INR | 4.65 | 4.75 | 4.65 | 4.7 | 4.7 | +0.05 (+1.08%) | 725,159 |
1 Aug 2022 | INR | 4.65 | 4.7 | 4.6 | 4.65 | 4.65 | +0.05 (+1.09%) | 509,274 |
29 Jul 2022 | INR | 4.75 | 4.75 | 4.55 | 4.6 | 4.6 | -0.05 (-1.08%) | 613,835 |
28 Jul 2022 | INR | 4.7 | 4.8 | 4.65 | 4.65 | 4.65 | -0.05 (-1.06%) | 486,898 |
27 Jul 2022 | INR | 4.65 | 4.75 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 334,030 |
26 Jul 2022 | INR | 4.8 | 4.8 | 4.65 | 4.7 | 4.7 | -0.05 (-1.05%) | 529,628 |
25 Jul 2022 | INR | 4.8 | 4.85 | 4.7 | 4.75 | 4.75 | -0.05 (-1.04%) | 383,780 |
22 Jul 2022 | INR | 4.8 | 4.8 | 4.75 | 4.8 | 4.8 | +0.05 (+1.05%) | 297,260 |
21 Jul 2022 | INR | 4.75 | 4.8 | 4.75 | 4.75 | 4.75 | -0.05 (-1.04%) | 345,493 |
20 Jul 2022 | INR | 4.9 | 4.95 | 4.75 | 4.8 | 4.8 | -0.05 (-1.03%) | 601,920 |
19 Jul 2022 | INR | 4.85 | 4.85 | 4.75 | 4.85 | 4.85 | +0.05 (+1.04%) | 529,239 |
18 Jul 2022 | INR | 4.8 | 4.85 | 4.7 | 4.8 | 4.8 | +0.1 (+2.13%) | 532,473 |
15 Jul 2022 | INR | 4.8 | 4.8 | 4.7 | 4.7 | 4.7 | -0.05 (-1.05%) | 225,294 |
14 Jul 2022 | INR | 4.9 | 4.9 | 4.7 | 4.75 | 4.75 | -0.05 (-1.04%) | 546,464 |
13 Jul 2022 | INR | 4.8 | 4.85 | 4.7 | 4.8 | 4.8 | +0.05 (+1.05%) | 510,126 |
12 Jul 2022 | INR | 4.8 | 4.9 | 4.65 | 4.75 | 4.75 | 0.0 (0.0%) | 664,982 |
11 Jul 2022 | INR | 4.75 | 4.9 | 4.6 | 4.75 | 4.75 | 0.0 (0.0%) | 621,186 |
8 Jul 2022 | INR | 4.85 | 4.95 | 4.7 | 4.75 | 4.75 | -0.05 (-1.04%) | 620,205 |
7 Jul 2022 | INR | 4.75 | 4.85 | 4.65 | 4.8 | 4.8 | +0.15 (+3.23%) | 763,426 |
6 Jul 2022 | INR | 4.75 | 4.8 | 4.3 | 4.65 | 4.65 | -0.15 (-3.12%) | 1,436,504 |
5 Jul 2022 | INR | 4.8 | 4.85 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 435,037 |
4 Jul 2022 | INR | 4.75 | 4.85 | 4.7 | 4.8 | 4.8 | +0.05 (+1.05%) | 509,896 |
1 Jul 2022 | INR | 4.9 | 4.9 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 340,420 |
30 Jun 2022 | INR | 4.85 | 5 | 4.75 | 4.75 | 4.75 | -0.1 (-2.06%) | 429,517 |
29 Jun 2022 | INR | 4.8 | 4.9 | 4.75 | 4.85 | 4.85 | 0.0 (0.0%) | 421,444 |
28 Jun 2022 | INR | 4.9 | 4.9 | 4.8 | 4.85 | 4.85 | -0.05 (-1.02%) | 383,800 |
27 Jun 2022 | INR | 5.1 | 5.1 | 4.75 | 4.9 | 4.9 | -0.1 (-2%) | 1,033,725 |
24 Jun 2022 | INR | 5.05 | 5.15 | 4.95 | 5 | 5 | 0.0 (0.0%) | 416,043 |
23 Jun 2022 | INR | 4.95 | 5.15 | 4.95 | 5 | 5 | +0.05 (+1.01%) | 352,190 |