Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 10.5 | 10.5 | 9.95 | 10 | 10 | -0.19 (-1.86%) | 29,436 |
12 Sep 2022 | INR | 10.06 | 10.4 | 10.06 | 10.19 | 10.19 | +0.04 (+0.39%) | 60,051 |
9 Sep 2022 | INR | 10.5 | 10.8 | 10.1 | 10.15 | 10.15 | -0.23 (-2.22%) | 82,912 |
8 Sep 2022 | INR | 10.85 | 10.85 | 10.33 | 10.38 | 10.38 | -0.07 (-0.67%) | 45,147 |
7 Sep 2022 | INR | 10 | 10.75 | 10 | 10.45 | 10.45 | +0.25 (+2.45%) | 90,899 |
6 Sep 2022 | INR | 10.1 | 10.67 | 10.08 | 10.2 | 10.2 | -0.16 (-1.54%) | 48,926 |
5 Sep 2022 | INR | 10.7 | 10.87 | 10.25 | 10.36 | 10.36 | -0.14 (-1.33%) | 82,647 |
2 Sep 2022 | INR | 9.75 | 11 | 9.75 | 10.5 | 10.5 | +0.56 (+5.63%) | 122,617 |
1 Sep 2022 | INR | 9.52 | 10 | 9.52 | 9.94 | 9.94 | +0.32 (+3.33%) | 101,835 |
30 Aug 2022 | INR | 9.4 | 9.87 | 9.4 | 9.62 | 9.62 | +0.1 (+1.05%) | 32,032 |
29 Aug 2022 | INR | 9.65 | 9.67 | 9.35 | 9.52 | 9.52 | -0.12 (-1.24%) | 30,507 |
26 Aug 2022 | INR | 9.78 | 9.9 | 9.61 | 9.64 | 9.64 | -0.04 (-0.41%) | 31,945 |
25 Aug 2022 | INR | 9.61 | 9.97 | 9.61 | 9.68 | 9.68 | -0.04 (-0.41%) | 11,868 |
24 Aug 2022 | INR | 10.12 | 10.17 | 9.68 | 9.72 | 9.72 | -0.27 (-2.70%) | 47,240 |
23 Aug 2022 | INR | 9.95 | 10.16 | 9.75 | 9.99 | 9.99 | +0.07 (+0.71%) | 32,570 |
22 Aug 2022 | INR | 10.25 | 10.37 | 9.85 | 9.92 | 9.92 | -0.29 (-2.84%) | 28,226 |
19 Aug 2022 | INR | 9.93 | 10.68 | 9.93 | 10.21 | 10.21 | +0.18 (+1.79%) | 131,226 |
18 Aug 2022 | INR | 9.8 | 10.1 | 9.8 | 10.03 | 10.03 | +0.09 (+0.91%) | 31,147 |
17 Aug 2022 | INR | 10.02 | 10.25 | 9.9 | 9.94 | 9.94 | -0.08 (-0.80%) | 47,017 |
16 Aug 2022 | INR | 9.7 | 10.2 | 9.5 | 10.02 | 10.02 | +0.38 (+3.94%) | 43,978 |
12 Aug 2022 | INR | 9.71 | 9.75 | 9.47 | 9.64 | 9.64 | -0.13 (-1.33%) | 12,779 |
11 Aug 2022 | INR | 9.98 | 9.98 | 9.4 | 9.77 | 9.77 | -0.14 (-1.41%) | 45,630 |
10 Aug 2022 | INR | 9.95 | 10.24 | 9.52 | 9.91 | 9.91 | +0.38 (+3.99%) | 50,734 |
8 Aug 2022 | INR | 9.42 | 10 | 9.42 | 9.53 | 9.53 | +0.17 (+1.82%) | 41,028 |
5 Aug 2022 | INR | 9.69 | 9.69 | 9.3 | 9.36 | 9.36 | -0.01 (-0.11%) | 60,935 |
4 Aug 2022 | INR | 9.82 | 9.82 | 9.31 | 9.37 | 9.37 | -0.31 (-3.20%) | 19,569 |
3 Aug 2022 | INR | 9.78 | 9.78 | 9.25 | 9.68 | 9.68 | -0.1 (-1.02%) | 18,954 |
2 Aug 2022 | INR | 9.41 | 9.95 | 9.38 | 9.78 | 9.78 | +0.37 (+3.93%) | 66,025 |
1 Aug 2022 | INR | 9.52 | 9.52 | 9.02 | 9.41 | 9.41 | +0.05 (+0.53%) | 32,361 |
29 Jul 2022 | INR | 9.45 | 9.7 | 9.09 | 9.36 | 9.36 | +0.33 (+3.65%) | 72,162 |