Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 75.95 | 75.95 | 72.35 | 75.95 | 75.95 | +3.6 (+4.98%) | 7,795 |
12 Sep 2022 | INR | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | +3.4 (+4.93%) | 595 |
9 Sep 2022 | INR | 68.9 | 68.95 | 68.9 | 68.95 | 68.95 | +3.25 (+4.95%) | 4,635 |
8 Sep 2022 | INR | 65.7 | 65.7 | 65.7 | 65.7 | 65.7 | +3.1 (+4.95%) | 3,086 |
7 Sep 2022 | INR | 62.6 | 62.6 | 62.6 | 62.6 | 62.6 | +2.95 (+4.95%) | 5,337 |
6 Sep 2022 | INR | 59.45 | 59.65 | 54.1 | 59.65 | 59.65 | +2.8 (+4.93%) | 1,622 |
5 Sep 2022 | INR | 51.45 | 56.85 | 51.45 | 56.85 | 56.85 | +2.7 (+4.99%) | 2,427 |
2 Sep 2022 | INR | 59.75 | 59.75 | 54.15 | 54.15 | 54.15 | -2.8 (-4.92%) | 3,367 |
1 Sep 2022 | INR | 55.35 | 58.1 | 52.6 | 56.95 | 56.95 | +1.6 (+2.89%) | 4,109 |
30 Aug 2022 | INR | 55.3 | 55.35 | 52.8 | 55.35 | 55.35 | +2.6 (+4.93%) | 4,255 |
29 Aug 2022 | INR | 53.85 | 53.85 | 48.75 | 52.75 | 52.75 | +1.45 (+2.83%) | 13,146 |
26 Aug 2022 | INR | 51.3 | 51.3 | 51.3 | 51.3 | 51.3 | +2.4 (+4.91%) | 10,255 |
25 Aug 2022 | INR | 48.9 | 48.9 | 48.9 | 48.9 | 48.9 | +2.3 (+4.94%) | 6,839 |
24 Aug 2022 | INR | 46.6 | 46.6 | 46.45 | 46.6 | 46.6 | +2.2 (+4.95%) | 1,277 |
23 Aug 2022 | INR | 44.4 | 44.4 | 40.55 | 44.4 | 44.4 | +2.1 (+4.96%) | 3,196 |
22 Aug 2022 | INR | 42.3 | 42.3 | 42.3 | 42.3 | 42.3 | +2 (+4.96%) | 72 |
19 Aug 2022 | INR | 40.25 | 40.3 | 40.25 | 40.3 | 40.3 | +1.9 (+4.95%) | 1,610 |
18 Aug 2022 | INR | 38.4 | 38.4 | 35.5 | 38.4 | 38.4 | +1.8 (+4.92%) | 4,499 |
17 Aug 2022 | INR | 33.9 | 36.6 | 33.35 | 36.6 | 36.6 | +1.65 (+4.72%) | 1,266 |
16 Aug 2022 | INR | 36.75 | 36.75 | 34.95 | 34.95 | 34.95 | -1.8 (-4.90%) | 6,800 |
12 Aug 2022 | INR | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -1.9 (-4.92%) | 588 |
11 Aug 2022 | INR | 39.65 | 39.65 | 38.65 | 38.65 | 38.65 | -2 (-4.92%) | 1,403 |
10 Aug 2022 | INR | 40.65 | 44.85 | 40.65 | 40.65 | 40.65 | -2.1 (-4.91%) | 4,375 |
8 Aug 2022 | INR | 43 | 43 | 42.75 | 42.75 | 42.75 | -2.25 (-5%) | 168 |
5 Aug 2022 | INR | 45.7 | 45.7 | 45 | 45 | 45 | -2.35 (-4.96%) | 1,117 |
4 Aug 2022 | INR | 47.5 | 47.55 | 46.05 | 47.35 | 47.35 | +2.05 (+4.53%) | 1,578 |
3 Aug 2022 | INR | 45.25 | 45.3 | 45.25 | 45.3 | 45.3 | +2.15 (+4.98%) | 4,476 |
2 Aug 2022 | INR | 41.05 | 43.15 | 39.6 | 43.15 | 43.15 | +2.05 (+4.99%) | 1,354 |
1 Aug 2022 | INR | 39.15 | 42.4 | 38.7 | 41.1 | 41.1 | +0.7 (+1.73%) | 300 |
29 Jul 2022 | INR | 41.65 | 42.4 | 39.15 | 40.4 | 40.4 | 0.0 (0.0%) | 826 |