Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | INR | 8.1 | 8.4 | 8 | 8.15 | 8.15 | -0.05 (-0.61%) | 27,495 |
2 Aug 2022 | INR | 8.1 | 8.25 | 7.95 | 8.2 | 8.2 | +0.2 (+2.50%) | 74,476 |
1 Aug 2022 | INR | 8.05 | 8.05 | 7.9 | 8 | 8 | -0.05 (-0.62%) | 69,672 |
29 Jul 2022 | INR | 8 | 8.1 | 7.9 | 8.05 | 8.05 | +0.05 (+0.63%) | 34,771 |
28 Jul 2022 | INR | 8.05 | 8.1 | 7.95 | 8 | 8 | +0.05 (+0.63%) | 46,939 |
27 Jul 2022 | INR | 8.15 | 8.2 | 7.85 | 7.95 | 7.95 | -0.05 (-0.63%) | 28,580 |
26 Jul 2022 | INR | 7.95 | 8.2 | 7.8 | 8 | 8 | +0.1 (+1.27%) | 56,752 |
25 Jul 2022 | INR | 8.2 | 8.2 | 7.7 | 7.9 | 7.9 | -0.15 (-1.86%) | 73,469 |
22 Jul 2022 | INR | 7.9 | 8.15 | 7.9 | 8.05 | 8.05 | +0.05 (+0.63%) | 92,096 |
21 Jul 2022 | INR | 8 | 8 | 7.85 | 8 | 8 | -0.05 (-0.62%) | 48,674 |
20 Jul 2022 | INR | 8.15 | 8.25 | 7.8 | 8.05 | 8.05 | -0.05 (-0.62%) | 122,549 |
19 Jul 2022 | INR | 8.15 | 8.2 | 7.95 | 8.1 | 8.1 | -0.05 (-0.61%) | 33,065 |
18 Jul 2022 | INR | 8.3 | 8.3 | 7.95 | 8.15 | 8.15 | 0.0 (0.0%) | 43,030 |
15 Jul 2022 | INR | 7.95 | 8.25 | 7.95 | 8.15 | 8.15 | +0.1 (+1.24%) | 58,733 |
14 Jul 2022 | INR | 8.2 | 8.2 | 7.9 | 8.05 | 8.05 | +0.05 (+0.63%) | 39,356 |
13 Jul 2022 | INR | 8 | 8.3 | 8 | 8 | 8 | -0.1 (-1.23%) | 97,400 |
12 Jul 2022 | INR | 8.15 | 8.3 | 8.05 | 8.1 | 8.1 | -0.05 (-0.61%) | 35,665 |
11 Jul 2022 | INR | 8.4 | 8.4 | 8 | 8.15 | 8.15 | +0.05 (+0.62%) | 43,194 |
8 Jul 2022 | INR | 8.15 | 8.35 | 8 | 8.1 | 8.1 | -0.05 (-0.61%) | 57,359 |
7 Jul 2022 | INR | 8.2 | 8.2 | 7.95 | 8.15 | 8.15 | +0.1 (+1.24%) | 20,211 |
6 Jul 2022 | INR | 8.3 | 8.3 | 7.8 | 8.05 | 8.05 | 0.0 (0.0%) | 24,539 |
5 Jul 2022 | INR | 7.75 | 8.15 | 7.75 | 8.05 | 8.05 | +0.15 (+1.90%) | 34,903 |
4 Jul 2022 | INR | 8 | 8.1 | 7.8 | 7.9 | 7.9 | -0.05 (-0.63%) | 29,556 |
1 Jul 2022 | INR | 7.7 | 8.15 | 7.7 | 7.95 | 7.95 | -0.05 (-0.63%) | 33,780 |
30 Jun 2022 | INR | 8.4 | 8.4 | 7.85 | 8 | 8 | -0.2 (-2.44%) | 39,073 |
29 Jun 2022 | INR | 8.2 | 8.5 | 7.85 | 8.2 | 8.2 | -0.05 (-0.61%) | 49,386 |
28 Jun 2022 | INR | 8.15 | 8.55 | 8 | 8.25 | 8.25 | +0.05 (+0.61%) | 28,693 |
27 Jun 2022 | INR | 7.9 | 8.4 | 7.9 | 8.2 | 8.2 | +0.1 (+1.23%) | 29,360 |
24 Jun 2022 | INR | 7.95 | 8.15 | 7.6 | 8.1 | 8.1 | +0.25 (+3.18%) | 23,982 |
23 Jun 2022 | INR | 7.55 | 8 | 7.55 | 7.85 | 7.85 | +0.05 (+0.64%) | 42,999 |