Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 7.64 | 7.64 | 7.13 | 7.13 | 7.13 | -0.37 (-4.93%) | 91,811 |
27 Jul 2022 | INR | 7.35 | 7.54 | 6.84 | 7.5 | 7.5 | +0.3 (+4.17%) | 333,540 |
26 Jul 2022 | INR | 6.53 | 7.2 | 6.53 | 7.2 | 7.2 | +0.34 (+4.96%) | 481,552 |
25 Jul 2022 | INR | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.36 (-4.99%) | 40,925 |
22 Jul 2022 | INR | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.38 (-5%) | 50,038 |
21 Jul 2022 | INR | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | -0.4 (-5%) | 31,954 |
20 Jul 2022 | INR | 8.84 | 8.84 | 8 | 8 | 8 | -0.42 (-4.99%) | 337,593 |
19 Jul 2022 | INR | 8.18 | 8.42 | 8.11 | 8.42 | 8.42 | +0.4 (+4.99%) | 298,672 |
18 Jul 2022 | INR | 7.64 | 8.02 | 7.26 | 8.02 | 8.02 | +0.38 (+4.97%) | 366,801 |
15 Jul 2022 | INR | 7.74 | 7.75 | 7.22 | 7.64 | 7.64 | +0.04 (+0.53%) | 554,685 |
14 Jul 2022 | INR | 7.39 | 7.6 | 7.39 | 7.6 | 7.6 | +0.36 (+4.97%) | 346,054 |
13 Jul 2022 | INR | 7 | 7.24 | 6.61 | 7.24 | 7.24 | +0.34 (+4.93%) | 552,992 |
12 Jul 2022 | INR | 6.75 | 6.9 | 6.65 | 6.9 | 6.9 | +0.32 (+4.86%) | 339,476 |
11 Jul 2022 | INR | 6.4 | 6.58 | 6.05 | 6.58 | 6.58 | +0.31 (+4.94%) | 869,430 |
8 Jul 2022 | INR | 6.26 | 6.27 | 6.19 | 6.27 | 6.27 | +0.29 (+4.85%) | 244,986 |
7 Jul 2022 | INR | 5.42 | 5.98 | 5.42 | 5.98 | 5.98 | +0.28 (+4.91%) | 630,492 |
6 Jul 2022 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.29 (-4.84%) | 20,337 |
5 Jul 2022 | INR | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.31 (-4.92%) | 41,044 |
4 Jul 2022 | INR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | -0.33 (-4.98%) | 21,762 |
1 Jul 2022 | INR | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.34 (-4.88%) | 38,592 |
30 Jun 2022 | INR | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.36 (-4.91%) | 53,342 |
29 Jun 2022 | INR | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.38 (-4.93%) | 12,547 |
28 Jun 2022 | INR | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.4 (-4.93%) | 20,885 |
27 Jun 2022 | INR | 8.53 | 8.89 | 8.11 | 8.11 | 8.11 | -0.42 (-4.92%) | 495,164 |
24 Jun 2022 | INR | 7.73 | 8.53 | 7.73 | 8.53 | 8.53 | +0.4 (+4.92%) | 1,616,540 |
23 Jun 2022 | INR | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.42 (-4.91%) | 17,967 |
22 Jun 2022 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.44 (-4.89%) | 6,199 |
21 Jun 2022 | INR | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.47 (-4.97%) | 33,314 |
20 Jun 2022 | INR | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.49 (-4.92%) | 5,123 |
17 Jun 2022 | INR | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.52 (-4.97%) | 6,126 |