Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 22.75 | 23.5 | 22 | 22.7 | 22.7 | -0.45 (-1.94%) | 11,468 |
12 Sep 2022 | INR | 23.7 | 24.2 | 22.5 | 23.15 | 23.15 | +0.1 (+0.43%) | 21,621 |
9 Sep 2022 | INR | 23 | 24.3 | 22 | 23.05 | 23.05 | -0.1 (-0.43%) | 30,219 |
8 Sep 2022 | INR | 21.6 | 23.15 | 21.25 | 23.15 | 23.15 | +1.1 (+4.99%) | 10,008 |
7 Sep 2022 | INR | 21.9 | 22.5 | 21.1 | 22.05 | 22.05 | +0.2 (+0.92%) | 10,710 |
6 Sep 2022 | INR | 22.55 | 23.95 | 21.85 | 21.85 | 21.85 | -1.15 (-5.00%) | 18,811 |
5 Sep 2022 | INR | 24.5 | 24.5 | 22.6 | 23 | 23 | -0.75 (-3.16%) | 27,072 |
2 Sep 2022 | INR | 25.2 | 25.6 | 23.25 | 23.75 | 23.75 | -0.7 (-2.86%) | 17,016 |
1 Sep 2022 | INR | 24.75 | 25.25 | 24.35 | 24.45 | 24.45 | -0.05 (-0.20%) | 8,378 |
30 Aug 2022 | INR | 24.7 | 25.3 | 23 | 24.5 | 24.5 | +0.4 (+1.66%) | 23,264 |
29 Aug 2022 | INR | 25.85 | 25.85 | 24.1 | 24.1 | 24.1 | -1.25 (-4.93%) | 50,175 |
26 Aug 2022 | INR | 24.9 | 25.35 | 23.5 | 25.35 | 25.35 | +1.2 (+4.97%) | 93,894 |
25 Aug 2022 | INR | 24 | 24.55 | 22.55 | 24.15 | 24.15 | +0.75 (+3.21%) | 74,011 |
24 Aug 2022 | INR | 23.4 | 23.4 | 22.4 | 23.4 | 23.4 | +1.1 (+4.93%) | 67,585 |
23 Aug 2022 | INR | 21.25 | 22.3 | 20.5 | 22.3 | 22.3 | +1.05 (+4.94%) | 43,581 |
22 Aug 2022 | INR | 20.95 | 21.55 | 19.8 | 21.25 | 21.25 | +0.7 (+3.41%) | 36,388 |
19 Aug 2022 | INR | 21.5 | 21.75 | 20.4 | 20.55 | 20.55 | -0.75 (-3.52%) | 22,548 |
18 Aug 2022 | INR | 21.7 | 21.7 | 20.15 | 21.3 | 21.3 | +0.1 (+0.47%) | 67,133 |
17 Aug 2022 | INR | 20.75 | 21.3 | 19.55 | 21.2 | 21.2 | +0.9 (+4.43%) | 26,087 |
16 Aug 2022 | INR | 19.75 | 20.95 | 19.3 | 20.3 | 20.3 | +0.2 (+1.00%) | 56,285 |
12 Aug 2022 | INR | 20.35 | 22.05 | 19.95 | 20.1 | 20.1 | -0.9 (-4.29%) | 51,708 |
11 Aug 2022 | INR | 21 | 21 | 20.5 | 21 | 21 | -0.2 (-0.94%) | 2,888 |
10 Aug 2022 | INR | 22.3 | 22.3 | 21 | 21.2 | 21.2 | -0.9 (-4.07%) | 22,324 |
8 Aug 2022 | INR | 22.45 | 22.5 | 21.55 | 22.1 | 22.1 | +0.15 (+0.68%) | 72,059 |
5 Aug 2022 | INR | 20.5 | 22.1 | 20 | 21.95 | 21.95 | +0.9 (+4.28%) | 147,136 |
4 Aug 2022 | INR | 21.95 | 21.95 | 20.55 | 21.05 | 21.05 | -0.45 (-2.09%) | 8,515 |
3 Aug 2022 | INR | 21.95 | 21.95 | 21.3 | 21.5 | 21.5 | -0.45 (-2.05%) | 2,029 |
2 Aug 2022 | INR | 22.9 | 23.25 | 21.45 | 21.95 | 21.95 | -0.6 (-2.66%) | 29,082 |
1 Aug 2022 | INR | 22 | 22.95 | 20.85 | 22.55 | 22.55 | +0.65 (+2.97%) | 25,768 |
29 Jul 2022 | INR | 21.65 | 22.35 | 21.5 | 21.9 | 21.9 | -0.15 (-0.68%) | 8,542 |