Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 18.4 | 18.45 | 17.15 | 17.3 | 17.3 | -0.75 (-4.16%) | 1,203,910 |
12 Sep 2022 | INR | 17.55 | 18.05 | 16.85 | 18.05 | 18.05 | +0.85 (+4.94%) | 2,741,800 |
9 Sep 2022 | INR | 18.4 | 18.9 | 17.2 | 17.2 | 17.2 | -0.9 (-4.97%) | 2,489,298 |
8 Sep 2022 | INR | 18.15 | 19.5 | 18.05 | 18.1 | 18.1 | -0.9 (-4.74%) | 2,750,348 |
7 Sep 2022 | INR | 19 | 19.7 | 19 | 19 | 19 | -0.95 (-4.76%) | 1,433,729 |
6 Sep 2022 | INR | 20.1 | 21 | 19.95 | 19.95 | 19.95 | -1.05 (-5%) | 1,433,736 |
5 Sep 2022 | INR | 21 | 21 | 21 | 21 | 21 | -1.1 (-4.98%) | 155,606 |
2 Sep 2022 | INR | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | -1.15 (-4.95%) | 95,465 |
1 Sep 2022 | INR | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.2 (-4.91%) | 83,232 |
30 Aug 2022 | INR | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.25 (-4.86%) | 153,453 |
29 Aug 2022 | INR | 25.45 | 25.7 | 25.4 | 25.7 | 25.7 | +1.2 (+4.90%) | 3,141,075 |
26 Aug 2022 | INR | 24.25 | 24.5 | 24.2 | 24.5 | 24.5 | +1.15 (+4.93%) | 2,655,157 |
25 Aug 2022 | INR | 23.2 | 23.35 | 23.15 | 23.35 | 23.35 | +1.1 (+4.94%) | 2,985,231 |
24 Aug 2022 | INR | 22 | 22.25 | 21.95 | 22.25 | 22.25 | +1.05 (+4.95%) | 2,631,190 |
23 Aug 2022 | INR | 20.9 | 21.2 | 20.9 | 21.2 | 21.2 | +1 (+4.95%) | 2,833,400 |
22 Aug 2022 | INR | 20.2 | 20.2 | 20.15 | 20.2 | 20.2 | +0.95 (+4.94%) | 2,074,844 |
19 Aug 2022 | INR | 19.3 | 19.3 | 18.7 | 19.25 | 19.25 | +0.85 (+4.62%) | 661,863 |
18 Aug 2022 | INR | 19.85 | 20.3 | 18.4 | 18.4 | 18.4 | -0.95 (-4.91%) | 1,391,109 |
17 Aug 2022 | INR | 18.85 | 19.35 | 18.05 | 19.35 | 19.35 | +0.9 (+4.88%) | 221,928 |
16 Aug 2022 | INR | 18 | 18.9 | 17.8 | 18.45 | 18.45 | 0.0 (0.0%) | 258,589 |
12 Aug 2022 | INR | 17.7 | 19 | 17.7 | 18.45 | 18.45 | -0.5 (-2.64%) | 267,609 |
11 Aug 2022 | INR | 19 | 19.85 | 18.95 | 18.95 | 18.95 | -2.1 (-9.98%) | 862,000 |
10 Aug 2022 | INR | 20 | 21.25 | 20 | 21.05 | 21.05 | +0.95 (+4.73%) | 366,525 |
8 Aug 2022 | INR | 21.2 | 21.25 | 19.5 | 20.1 | 20.1 | -1.15 (-5.41%) | 924,462 |
5 Aug 2022 | INR | 21.25 | 22.4 | 21.25 | 21.25 | 21.25 | -2.35 (-9.96%) | 1,212,258 |
4 Aug 2022 | INR | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | -1.2 (-4.84%) | 86,200 |
3 Aug 2022 | INR | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | -1.3 (-4.98%) | 122,547 |
2 Aug 2022 | INR | 23.75 | 26.15 | 23.75 | 26.1 | 26.1 | +1.15 (+4.61%) | 720,407 |
1 Aug 2022 | INR | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.3 (-4.95%) | 81,993 |
29 Jul 2022 | INR | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.35 (-4.89%) | 97,115 |