Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 75.75 | 76.85 | 72 | 73.4 | 73.4 | -0.35 (-0.47%) | 72,175 |
12 Sep 2022 | INR | 73.15 | 78.5 | 73.15 | 73.75 | 73.75 | 0.0 (0.0%) | 41,601 |
9 Sep 2022 | INR | 76.95 | 76.95 | 73.5 | 73.75 | 73.75 | +0.1 (+0.14%) | 11,842 |
8 Sep 2022 | INR | 75 | 75 | 73 | 73.65 | 73.65 | +0.15 (+0.20%) | 4,729 |
7 Sep 2022 | INR | 76.45 | 76.45 | 73 | 73.5 | 73.5 | -1.45 (-1.93%) | 15,343 |
6 Sep 2022 | INR | 73.5 | 76 | 72.25 | 74.95 | 74.95 | +2.5 (+3.45%) | 20,753 |
5 Sep 2022 | INR | 70.6 | 72.85 | 70.5 | 72.45 | 72.45 | +1.85 (+2.62%) | 22,820 |
2 Sep 2022 | INR | 71.2 | 73.5 | 69.85 | 70.6 | 70.6 | -1.3 (-1.81%) | 39,501 |
1 Sep 2022 | INR | 72 | 73.45 | 71 | 71.9 | 71.9 | +0.3 (+0.42%) | 11,573 |
30 Aug 2022 | INR | 68.6 | 73.2 | 68.6 | 71.6 | 71.6 | +0.4 (+0.56%) | 20,779 |
29 Aug 2022 | INR | 70.2 | 73.5 | 70 | 71.2 | 71.2 | -0.45 (-0.63%) | 13,369 |
26 Aug 2022 | INR | 73.8 | 74.7 | 71 | 71.65 | 71.65 | -1.3 (-1.78%) | 47,794 |
25 Aug 2022 | INR | 74.6 | 75.5 | 72.1 | 72.95 | 72.95 | -0.7 (-0.95%) | 4,374 |
24 Aug 2022 | INR | 74.25 | 75.9 | 73.3 | 73.65 | 73.65 | -1.1 (-1.47%) | 2,742 |
23 Aug 2022 | INR | 71.65 | 76 | 71.6 | 74.75 | 74.75 | +1.95 (+2.68%) | 6,730 |
22 Aug 2022 | INR | 73.75 | 74 | 67.55 | 72.8 | 72.8 | -1.8 (-2.41%) | 9,431 |
19 Aug 2022 | INR | 76.35 | 76.35 | 73.5 | 74.6 | 74.6 | -1.4 (-1.84%) | 3,688 |
18 Aug 2022 | INR | 77.2 | 77.8 | 75.2 | 76 | 76 | -0.05 (-0.07%) | 3,014 |
17 Aug 2022 | INR | 71 | 79 | 71 | 76.05 | 76.05 | -0.05 (-0.07%) | 5,702 |
16 Aug 2022 | INR | 75.55 | 78.4 | 74.6 | 76.1 | 76.1 | +0.2 (+0.26%) | 8,578 |
12 Aug 2022 | INR | 74.1 | 77.5 | 73.05 | 75.9 | 75.9 | +1.85 (+2.50%) | 23,631 |
11 Aug 2022 | INR | 78 | 78 | 73.05 | 74.05 | 74.05 | -0.9 (-1.20%) | 9,645 |
10 Aug 2022 | INR | 77 | 78.05 | 74.3 | 74.95 | 74.95 | -2 (-2.60%) | 9,376 |
8 Aug 2022 | INR | 83.9 | 83.9 | 76.55 | 76.95 | 76.95 | -3.4 (-4.23%) | 29,304 |
5 Aug 2022 | INR | 78.85 | 82 | 76.2 | 80.35 | 80.35 | +3.7 (+4.83%) | 38,107 |
4 Aug 2022 | INR | 77.75 | 78.2 | 74.5 | 76.65 | 76.65 | -1.25 (-1.60%) | 27,971 |
3 Aug 2022 | INR | 81.7 | 81.7 | 75.05 | 77.9 | 77.9 | -0.95 (-1.20%) | 48,989 |
2 Aug 2022 | INR | 67.8 | 79.2 | 67 | 78.85 | 78.85 | +12.85 (+19.47%) | 71,897 |
1 Aug 2022 | INR | 69.15 | 71 | 65 | 66 | 66 | -2.55 (-3.72%) | 17,790 |
29 Jul 2022 | INR | 71 | 72 | 67 | 68.55 | 68.55 | -1.45 (-2.07%) | 8,472 |