Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 43 | 44.2 | 42.8 | 43.55 | 43.55 | +0.75 (+1.75%) | 11,724 |
29 Jul 2022 | INR | 42.95 | 43.3 | 42.5 | 42.8 | 42.8 | +0.3 (+0.71%) | 8,999 |
28 Jul 2022 | INR | 42.4 | 42.85 | 42.1 | 42.5 | 42.5 | +0.05 (+0.12%) | 4,018 |
27 Jul 2022 | INR | 43.3 | 43.3 | 42.05 | 42.45 | 42.45 | +1.05 (+2.54%) | 3,040 |
26 Jul 2022 | INR | 41.8 | 42.3 | 41.2 | 41.4 | 41.4 | -0.4 (-0.96%) | 3,736 |
25 Jul 2022 | INR | 43.35 | 43.35 | 41.5 | 41.8 | 41.8 | -1.05 (-2.45%) | 4,674 |
22 Jul 2022 | INR | 42.35 | 43.35 | 41.5 | 42.85 | 42.85 | +1.1 (+2.63%) | 7,260 |
21 Jul 2022 | INR | 42.3 | 43.05 | 41.35 | 41.75 | 41.75 | -0.55 (-1.30%) | 6,328 |
20 Jul 2022 | INR | 44.9 | 44.9 | 42.05 | 42.3 | 42.3 | -0.15 (-0.35%) | 9,259 |
19 Jul 2022 | INR | 41.5 | 42.95 | 41.35 | 42.45 | 42.45 | +0.1 (+0.24%) | 2,895 |
18 Jul 2022 | INR | 41.7 | 43 | 41.2 | 42.35 | 42.35 | +0.65 (+1.56%) | 7,004 |
15 Jul 2022 | INR | 42.45 | 42.45 | 41.2 | 41.7 | 41.7 | -0.15 (-0.36%) | 3,562 |
14 Jul 2022 | INR | 42.65 | 42.8 | 41.2 | 41.85 | 41.85 | -0.25 (-0.59%) | 11,166 |
13 Jul 2022 | INR | 42 | 43.7 | 41.45 | 42.1 | 42.1 | +0.05 (+0.12%) | 16,433 |
12 Jul 2022 | INR | 42.2 | 42.75 | 41.3 | 42.05 | 42.05 | -1 (-2.32%) | 6,947 |
11 Jul 2022 | INR | 42.25 | 43.7 | 41.5 | 43.05 | 43.05 | +1.35 (+3.24%) | 9,087 |
8 Jul 2022 | INR | 42.8 | 42.95 | 41.25 | 41.7 | 41.7 | -0.75 (-1.77%) | 8,642 |
7 Jul 2022 | INR | 43.35 | 43.35 | 42.05 | 42.45 | 42.45 | -0.3 (-0.70%) | 5,503 |
6 Jul 2022 | INR | 42.45 | 43.95 | 42.25 | 42.75 | 42.75 | +0.3 (+0.71%) | 22,250 |
5 Jul 2022 | INR | 50.1 | 51.4 | 42.2 | 42.45 | 42.45 | -1.75 (-3.96%) | 223,478 |
4 Jul 2022 | INR | 36.65 | 44.2 | 36.6 | 44.2 | 44.2 | +7.35 (+19.95%) | 95,484 |
1 Jul 2022 | INR | 37.2 | 37.85 | 36.5 | 36.85 | 36.85 | -0.5 (-1.34%) | 4,027 |
30 Jun 2022 | INR | 39.25 | 39.25 | 37.1 | 37.35 | 37.35 | -1.4 (-3.61%) | 8,936 |
29 Jun 2022 | INR | 39.7 | 39.75 | 38.1 | 38.75 | 38.75 | -0.5 (-1.27%) | 5,426 |
28 Jun 2022 | INR | 39.05 | 41.5 | 37.65 | 39.25 | 39.25 | +0.7 (+1.82%) | 24,180 |
27 Jun 2022 | INR | 37.35 | 39.45 | 37.35 | 38.55 | 38.55 | +1.75 (+4.76%) | 26,080 |
24 Jun 2022 | INR | 36.45 | 38.45 | 36.35 | 36.8 | 36.8 | -0.1 (-0.27%) | 29,581 |
23 Jun 2022 | INR | 36.9 | 37.5 | 36.25 | 36.9 | 36.9 | -0.15 (-0.40%) | 22,090 |
22 Jun 2022 | INR | 39 | 40.35 | 36.8 | 37.05 | 37.05 | -2.6 (-6.56%) | 10,159 |
21 Jun 2022 | INR | 36.5 | 40.4 | 36 | 39.65 | 39.65 | +2.7 (+7.31%) | 5,111 |