Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 30.95 | 32 | 29.45 | 29.45 | 29.45 | -1.5 (-4.85%) | 136,034 |
12 Sep 2022 | INR | 31.45 | 31.5 | 28.8 | 30.95 | 30.95 | +0.75 (+2.48%) | 197,917 |
9 Sep 2022 | INR | 30.3 | 30.85 | 29.45 | 30.2 | 30.2 | +0.8 (+2.72%) | 153,845 |
8 Sep 2022 | INR | 28 | 29.5 | 27.6 | 29.4 | 29.4 | +1.3 (+4.63%) | 126,793 |
7 Sep 2022 | INR | 27 | 28.7 | 26.25 | 28.1 | 28.1 | +0.75 (+2.74%) | 45,784 |
6 Sep 2022 | INR | 27.45 | 28.45 | 26.25 | 27.35 | 27.35 | +0.15 (+0.55%) | 15,820 |
5 Sep 2022 | INR | 28.5 | 28.5 | 26.7 | 27.2 | 27.2 | -0.7 (-2.51%) | 9,253 |
2 Sep 2022 | INR | 26.15 | 27.95 | 26.1 | 27.9 | 27.9 | +0.95 (+3.53%) | 11,221 |
1 Sep 2022 | INR | 27.2 | 28.2 | 26.7 | 26.95 | 26.95 | -0.55 (-2.00%) | 9,669 |
30 Aug 2022 | INR | 29.5 | 29.5 | 27.2 | 27.5 | 27.5 | -0.8 (-2.83%) | 21,795 |
29 Aug 2022 | INR | 27 | 28.35 | 26 | 28.3 | 28.3 | +1.3 (+4.81%) | 74,448 |
26 Aug 2022 | INR | 26.65 | 27.4 | 25.9 | 27 | 27 | +0.7 (+2.66%) | 28,311 |
25 Aug 2022 | INR | 26.3 | 27.75 | 25.95 | 26.3 | 26.3 | -0.5 (-1.87%) | 16,539 |
24 Aug 2022 | INR | 28.55 | 28.55 | 26.6 | 26.8 | 26.8 | -1.15 (-4.11%) | 44,237 |
23 Aug 2022 | INR | 28.4 | 28.6 | 27.1 | 27.95 | 27.95 | +0.4 (+1.45%) | 49,660 |
22 Aug 2022 | INR | 26.45 | 27.75 | 25.4 | 27.55 | 27.55 | +1.1 (+4.16%) | 74,800 |
19 Aug 2022 | INR | 24.25 | 26.45 | 24.25 | 26.45 | 26.45 | +1.25 (+4.96%) | 24,012 |
18 Aug 2022 | INR | 24.75 | 25.65 | 24.15 | 25.2 | 25.2 | +0.45 (+1.82%) | 14,045 |
17 Aug 2022 | INR | 24.6 | 25.35 | 24.4 | 24.75 | 24.75 | -0.6 (-2.37%) | 9,175 |
16 Aug 2022 | INR | 25.2 | 25.35 | 24.55 | 25.35 | 25.35 | 0.0 (0.0%) | 10,568 |
12 Aug 2022 | INR | 27.25 | 27.25 | 25.2 | 25.35 | 25.35 | -1 (-3.80%) | 23,999 |
11 Aug 2022 | INR | 25.95 | 26.45 | 24.6 | 26.35 | 26.35 | +1.1 (+4.36%) | 22,715 |
10 Aug 2022 | INR | 24.5 | 26 | 24.5 | 25.25 | 25.25 | +0.4 (+1.61%) | 2,102 |
8 Aug 2022 | INR | 25.25 | 25.3 | 24.2 | 24.85 | 24.85 | -0.35 (-1.39%) | 8,142 |
5 Aug 2022 | INR | 25.8 | 25.8 | 24.55 | 25.2 | 25.2 | +0.25 (+1.00%) | 15,471 |
4 Aug 2022 | INR | 26 | 26.25 | 24.5 | 24.95 | 24.95 | -0.25 (-0.99%) | 7,209 |
3 Aug 2022 | INR | 25.45 | 25.5 | 24.5 | 25.2 | 25.2 | +0.3 (+1.20%) | 34,253 |
2 Aug 2022 | INR | 26 | 26.45 | 24.9 | 24.9 | 24.9 | -1.3 (-4.96%) | 81,356 |
1 Aug 2022 | INR | 27.4 | 28.75 | 26.05 | 26.2 | 26.2 | -1.2 (-4.38%) | 162,845 |
29 Jul 2022 | INR | 27 | 27.9 | 26 | 27.4 | 27.4 | +0.4 (+1.48%) | 49,441 |