Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 14.6 | 15 | 14 | 14.11 | 14.11 | -0.4 (-2.76%) | 168,414 |
12 Sep 2022 | INR | 16.3 | 16.3 | 14.13 | 14.51 | 14.51 | -0.43 (-2.88%) | 319,099 |
9 Sep 2022 | INR | 13.9 | 14.94 | 13.9 | 14.94 | 14.94 | +1.35 (+9.93%) | 548,567 |
8 Sep 2022 | INR | 12.5 | 13.91 | 12.4 | 13.59 | 13.59 | +0.94 (+7.43%) | 399,952 |
7 Sep 2022 | INR | 12.4 | 12.75 | 12.36 | 12.65 | 12.65 | +0.17 (+1.36%) | 69,655 |
6 Sep 2022 | INR | 12.95 | 12.95 | 12.3 | 12.48 | 12.48 | -0.19 (-1.50%) | 87,117 |
5 Sep 2022 | INR | 12.3 | 12.8 | 12.3 | 12.67 | 12.67 | +0.32 (+2.59%) | 104,859 |
2 Sep 2022 | INR | 12.05 | 12.4 | 12.05 | 12.35 | 12.35 | +0.07 (+0.57%) | 102,815 |
1 Sep 2022 | INR | 12.2 | 12.59 | 12.01 | 12.28 | 12.28 | -0.08 (-0.65%) | 104,079 |
30 Aug 2022 | INR | 12.46 | 12.64 | 12.2 | 12.36 | 12.36 | -0.05 (-0.40%) | 226,991 |
29 Aug 2022 | INR | 11.5 | 12.6 | 11.5 | 12.41 | 12.41 | -0.05 (-0.40%) | 178,814 |
26 Aug 2022 | INR | 12.35 | 12.7 | 12.07 | 12.46 | 12.46 | +0.26 (+2.13%) | 196,026 |
25 Aug 2022 | INR | 12.35 | 12.54 | 12 | 12.2 | 12.2 | +0.06 (+0.49%) | 161,742 |
24 Aug 2022 | INR | 12.5 | 12.6 | 11.8 | 12.14 | 12.14 | -0.24 (-1.94%) | 241,908 |
23 Aug 2022 | INR | 12.45 | 13 | 12.3 | 12.38 | 12.38 | -0.5 (-3.88%) | 388,761 |
22 Aug 2022 | INR | 12.98 | 13.15 | 12.51 | 12.88 | 12.88 | +0.14 (+1.10%) | 395,679 |
19 Aug 2022 | INR | 13.22 | 13.4 | 12.52 | 12.74 | 12.74 | -0.48 (-3.63%) | 271,596 |
18 Aug 2022 | INR | 13.49 | 13.49 | 12.26 | 13.22 | 13.22 | +0.05 (+0.38%) | 360,516 |
17 Aug 2022 | INR | 13.25 | 14.09 | 12.51 | 13.17 | 13.17 | -0.33 (-2.44%) | 552,043 |
16 Aug 2022 | INR | 12.81 | 14 | 12.81 | 13.5 | 13.5 | -0.51 (-3.64%) | 492,048 |
12 Aug 2022 | INR | 13.7 | 14.25 | 13.3 | 14.01 | 14.01 | +0.68 (+5.10%) | 275,742 |
11 Aug 2022 | INR | 14.45 | 14.45 | 12.74 | 13.33 | 13.33 | -0.82 (-5.80%) | 336,520 |
10 Aug 2022 | INR | 14.7 | 14.7 | 14 | 14.15 | 14.15 | -0.18 (-1.26%) | 209,980 |
8 Aug 2022 | INR | 14 | 14.5 | 13.6 | 14.33 | 14.33 | +0.48 (+3.47%) | 497,107 |
5 Aug 2022 | INR | 13.25 | 14.49 | 13.15 | 13.85 | 13.85 | +0.6 (+4.53%) | 273,093 |
4 Aug 2022 | INR | 13.5 | 13.75 | 13 | 13.25 | 13.25 | +0.02 (+0.15%) | 322,425 |
3 Aug 2022 | INR | 13.4 | 14.09 | 13.11 | 13.23 | 13.23 | -0.24 (-1.78%) | 459,484 |
2 Aug 2022 | INR | 13.88 | 14.1 | 13.2 | 13.47 | 13.47 | -0.41 (-2.95%) | 320,834 |
1 Aug 2022 | INR | 14.95 | 14.95 | 13.85 | 13.88 | 13.88 | -0.62 (-4.28%) | 209,899 |
29 Jul 2022 | INR | 14.35 | 14.95 | 14.3 | 14.5 | 14.5 | +0.25 (+1.75%) | 386,287 |