Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 44.85 | 44.85 | 40.85 | 42 | 42 | +1.15 (+2.82%) | 1,995 |
12 Sep 2022 | INR | 42.75 | 42.75 | 40.85 | 40.85 | 40.85 | -1.15 (-2.74%) | 1,595 |
9 Sep 2022 | INR | 42.95 | 44.15 | 41.5 | 42 | 42 | +0.3 (+0.72%) | 836 |
8 Sep 2022 | INR | 41.1 | 42.1 | 38.75 | 41.7 | 41.7 | +1 (+2.46%) | 2,034 |
7 Sep 2022 | INR | 42 | 42.15 | 40.5 | 40.7 | 40.7 | +0.15 (+0.37%) | 3,390 |
6 Sep 2022 | INR | 42.95 | 42.95 | 40 | 40.55 | 40.55 | -2 (-4.70%) | 14,291 |
5 Sep 2022 | INR | 43 | 43 | 40.3 | 42.55 | 42.55 | +1.25 (+3.03%) | 2,224 |
2 Sep 2022 | INR | 41 | 41.5 | 41 | 41.3 | 41.3 | -0.05 (-0.12%) | 220 |
1 Sep 2022 | INR | 40.4 | 41.45 | 40.4 | 41.35 | 41.35 | +1 (+2.48%) | 200 |
30 Aug 2022 | INR | 41.95 | 43.6 | 40.15 | 40.35 | 40.35 | -1.6 (-3.81%) | 4,325 |
29 Aug 2022 | INR | 45.7 | 45.7 | 40.05 | 41.95 | 41.95 | -0.05 (-0.12%) | 891 |
26 Aug 2022 | INR | 43.7 | 43.7 | 41.3 | 42 | 42 | -0.05 (-0.12%) | 1,048 |
25 Aug 2022 | INR | 42.05 | 43.5 | 41.65 | 42.05 | 42.05 | +0.05 (+0.12%) | 1,770 |
24 Aug 2022 | INR | 41.7 | 44.75 | 41.7 | 42 | 42 | -0.8 (-1.87%) | 394 |
23 Aug 2022 | INR | 41.3 | 43.4 | 41.3 | 42.8 | 42.8 | +1.2 (+2.88%) | 796 |
22 Aug 2022 | INR | 41.55 | 45.7 | 41.45 | 41.6 | 41.6 | -2.1 (-4.81%) | 17,082 |
19 Aug 2022 | INR | 42.7 | 43.95 | 41.25 | 43.7 | 43.7 | +1 (+2.34%) | 206 |
18 Aug 2022 | INR | 42.55 | 42.7 | 41.45 | 42.7 | 42.7 | -1.4 (-3.17%) | 979 |
17 Aug 2022 | INR | 44.6 | 44.65 | 42.05 | 44.1 | 44.1 | -0.55 (-1.23%) | 2,306 |
16 Aug 2022 | INR | 45.25 | 45.25 | 43 | 44.65 | 44.65 | +0.65 (+1.48%) | 1,229 |
12 Aug 2022 | INR | 47.65 | 47.65 | 44 | 44 | 44 | -1.65 (-3.61%) | 1,023 |
11 Aug 2022 | INR | 47.3 | 47.3 | 44.25 | 45.65 | 45.65 | -3.35 (-6.84%) | 2,861 |
10 Aug 2022 | INR | 49.35 | 49.35 | 46 | 49 | 49 | +1.35 (+2.83%) | 471 |
8 Aug 2022 | INR | 43.25 | 47.9 | 43.25 | 47.65 | 47.65 | +0.65 (+1.38%) | 1,241 |
5 Aug 2022 | INR | 48.4 | 48.4 | 47 | 47 | 47 | -0.5 (-1.05%) | 143 |
4 Aug 2022 | INR | 50.85 | 50.9 | 42.8 | 47.5 | 47.5 | +0.4 (+0.85%) | 2,641 |
3 Aug 2022 | INR | 47.4 | 49.95 | 46.15 | 47.1 | 47.1 | -0.3 (-0.63%) | 2,577 |
2 Aug 2022 | INR | 46.6 | 49.85 | 46.1 | 47.4 | 47.4 | +0.6 (+1.28%) | 1,176 |
1 Aug 2022 | INR | 49 | 52.35 | 46.15 | 46.8 | 46.8 | -2.2 (-4.49%) | 2,864 |
29 Jul 2022 | INR | 48 | 52.8 | 48 | 49 | 49 | +1 (+2.08%) | 1,462 |