Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 16.4 | 18.5 | 16.4 | 16.85 | 12.9615 | +0.8 (+4.98%) | 53,271 |
12 Sep 2022 | INR | 16.4 | 16.5 | 15.75 | 16.05 | 12.3462 | +0.05 (+0.31%) | 262,568 |
9 Sep 2022 | INR | 16.1 | 16.45 | 16 | 16 | 12.3077 | -0.1 (-0.62%) | 49,697 |
8 Sep 2022 | INR | 16 | 16.95 | 16 | 16.1 | 12.3846 | +0.05 (+0.31%) | 106,178 |
7 Sep 2022 | INR | 16 | 16.7 | 15.75 | 16.05 | 12.3462 | -0.1 (-0.62%) | 40,696 |
6 Sep 2022 | INR | 17.1 | 17.65 | 16 | 16.15 | 12.4231 | -0.95 (-5.56%) | 125,321 |
5 Sep 2022 | INR | 17 | 18.1 | 16.95 | 17.1 | 13.1538 | +0.15 (+0.88%) | 370,322 |
2 Sep 2022 | INR | 18.25 | 18.25 | 16.25 | 16.95 | 13.0385 | -1.17 (-6.46%) | 82,433 |
1 Sep 2022 | INR | 17.9 | 18.4 | 17 | 18.12 | 13.9385 | +0.71 (+4.08%) | 130,858 |
30 Aug 2022 | INR | 16.99 | 17.5 | 16 | 17.41 | 13.3923 | +1.27 (+7.87%) | 165,053 |
29 Aug 2022 | INR | 14.6 | 17 | 14.07 | 16.14 | 12.4154 | +1.53 (+10.47%) | 89,009 |
26 Aug 2022 | INR | 15.4 | 15.4 | 14.25 | 14.61 | 11.2385 | -0.38 (-2.54%) | 4,465 |
25 Aug 2022 | INR | 15 | 15.4 | 14.31 | 14.99 | 11.5308 | +0.58 (+4.02%) | 8,088 |
24 Aug 2022 | INR | 14.5 | 16.35 | 14.3 | 14.41 | 11.0846 | +0.57 (+4.12%) | 21,401 |
23 Aug 2022 | INR | 13.89 | 15.3 | 12.3 | 13.84 | 10.6462 | +0.34 (+2.52%) | 19,456 |
22 Aug 2022 | INR | 13.7 | 13.85 | 13.21 | 13.5 | 10.3846 | -0.17 (-1.24%) | 4,814 |
19 Aug 2022 | INR | 14 | 14 | 13.5 | 13.67 | 10.5154 | +0.14 (+1.03%) | 5,226 |
18 Aug 2022 | INR | 13.7 | 14.49 | 13.01 | 13.53 | 10.4077 | -0.23 (-1.67%) | 7,859 |
17 Aug 2022 | INR | 13.7 | 14.75 | 13.7 | 13.76 | 10.5846 | -0.14 (-1.01%) | 3,575 |
16 Aug 2022 | INR | 13.95 | 14.8 | 13.22 | 13.9 | 10.6923 | -0.06 (-0.43%) | 9,748 |
12 Aug 2022 | INR | 13.5 | 14 | 13.49 | 13.96 | 10.7385 | +0.52 (+3.87%) | 17,193 |
11 Aug 2022 | INR | 13.64 | 13.64 | 13 | 13.44 | 10.3385 | +0.4 (+3.07%) | 8,764 |
10 Aug 2022 | INR | 13.4 | 13.4 | 12.65 | 13.04 | 10.0308 | +0.01 (+0.08%) | 11,088 |
8 Aug 2022 | INR | 13.23 | 14.29 | 12.26 | 13.03 | 10.0231 | -0.8 (-5.78%) | 75,730 |
5 Aug 2022 | INR | 14.99 | 15.2 | 12 | 13.83 | 10.6385 | -0.94 (-6.36%) | 43,163 |
4 Aug 2022 | INR | 13.73 | 15.25 | 13.51 | 14.77 | 11.3615 | +0.7 (+4.98%) | 36,560 |
3 Aug 2022 | INR | 15.35 | 15.35 | 13.5 | 14.07 | 10.8231 | +0.1 (+0.72%) | 8,361 |
2 Aug 2022 | INR | 13.95 | 14.5 | 13.62 | 13.97 | 10.7462 | -0.55 (-3.79%) | 7,260 |
1 Aug 2022 | INR | 14.1 | 14.6 | 13.57 | 14.52 | 11.1692 | +0.17 (+1.18%) | 10,474 |
29 Jul 2022 | INR | 14.56 | 14.56 | 14.1 | 14.35 | 11.0385 | +0.18 (+1.27%) | 7,173 |