Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | INR | 45.45 | 45.45 | 44.99 | 45.12 | 45.12 | -0.08 (-0.18%) | 247,958 |
22 Jul 2022 | INR | 44.81 | 45.27 | 44.81 | 45.2 | 45.2 | +0.22 (+0.49%) | 105,227 |
21 Jul 2022 | INR | 44.97 | 45.15 | 44.81 | 44.98 | 44.98 | -0.03 (-0.07%) | 328,151 |
20 Jul 2022 | INR | 45.19 | 45.31 | 45 | 45.01 | 45.01 | -0.04 (-0.09%) | 107,078 |
19 Jul 2022 | INR | 45.19 | 45.2 | 44.63 | 45.05 | 45.05 | -0.07 (-0.16%) | 108,673 |
18 Jul 2022 | INR | 45.19 | 45.3 | 44.66 | 45.12 | 45.12 | +0.28 (+0.62%) | 238,349 |
15 Jul 2022 | INR | 45.23 | 45.3 | 44.36 | 44.84 | 44.84 | -0.09 (-0.20%) | 124,951 |
14 Jul 2022 | INR | 44.75 | 45.45 | 44.51 | 44.93 | 44.93 | -0.22 (-0.49%) | 396,185 |
13 Jul 2022 | INR | 44.89 | 45.45 | 44.65 | 45.15 | 45.15 | +0.1 (+0.22%) | 676,005 |
12 Jul 2022 | INR | 44.87 | 45.14 | 44.77 | 45.05 | 45.05 | +0.18 (+0.40%) | 398,923 |
11 Jul 2022 | INR | 45.19 | 45.29 | 44.84 | 44.87 | 44.87 | -0.02 (-0.04%) | 255,974 |
8 Jul 2022 | INR | 44.99 | 45.08 | 44.7 | 44.89 | 44.89 | +0.03 (+0.07%) | 427,555 |
7 Jul 2022 | INR | 45.24 | 45.24 | 44.72 | 44.86 | 44.86 | -0.58 (-1.28%) | 1,109,311 |
6 Jul 2022 | INR | 45.44 | 45.6 | 45.15 | 45.44 | 45.44 | -0.52 (-1.13%) | 508,500 |
5 Jul 2022 | INR | 46.17 | 46.34 | 45.91 | 45.96 | 45.96 | +0.09 (+0.20%) | 1,280,194 |
4 Jul 2022 | INR | 46.45 | 46.45 | 45.8 | 45.87 | 45.87 | +0.17 (+0.37%) | 291,584 |
1 Jul 2022 | INR | 45.04 | 45.86 | 45.04 | 45.7 | 45.7 | +0.66 (+1.47%) | 1,219,450 |
30 Jun 2022 | INR | 45.34 | 45.34 | 44.93 | 45.04 | 45.04 | -0.08 (-0.18%) | 484,956 |
29 Jun 2022 | INR | 45.24 | 45.24 | 44.94 | 45.12 | 45.12 | -0.12 (-0.27%) | 9,081,900 |
28 Jun 2022 | INR | 45.05 | 45.28 | 44.92 | 45.24 | 45.24 | +0.1 (+0.22%) | 2,520,480 |
27 Jun 2022 | INR | 45.09 | 45.25 | 44.87 | 45.14 | 45.14 | +0.27 (+0.60%) | 3,810,613 |
24 Jun 2022 | INR | 44.99 | 44.99 | 44.75 | 44.87 | 44.87 | -0.13 (-0.29%) | 203,470 |
23 Jun 2022 | INR | 45.05 | 45.15 | 44.83 | 45 | 45 | +0.12 (+0.27%) | 265,267 |
22 Jun 2022 | INR | 44.93 | 45 | 44.77 | 44.88 | 44.88 | -0.05 (-0.11%) | 223,233 |
21 Jun 2022 | INR | 45.27 | 45.27 | 44.83 | 44.93 | 44.93 | -0.12 (-0.27%) | 328,261 |
20 Jun 2022 | INR | 45.16 | 45.24 | 44.96 | 45.05 | 45.05 | -0.21 (-0.46%) | 353,959 |
17 Jun 2022 | INR | 45.38 | 45.38 | 45.05 | 45.26 | 45.26 | +0.31 (+0.69%) | 404,020 |
16 Jun 2022 | INR | 45.12 | 45.12 | 44.81 | 44.95 | 44.95 | +0.17 (+0.38%) | 349,971 |
15 Jun 2022 | INR | 44.79 | 44.95 | 44.51 | 44.78 | 44.78 | -0.02 (-0.04%) | 164,006 |
14 Jun 2022 | INR | 44.98 | 44.99 | 44.72 | 44.8 | 44.8 | -0.65 (-1.43%) | 455,288 |