Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 29.45 | 29.95 | 27.5 | 28.75 | 28.75 | +0.15 (+0.52%) | 1,835 |
12 Sep 2022 | INR | 28.35 | 30.65 | 28.1 | 28.6 | 28.6 | -0.75 (-2.56%) | 504 |
9 Sep 2022 | INR | 26.6 | 29.4 | 26.6 | 29.35 | 29.35 | +1.35 (+4.82%) | 7,332 |
8 Sep 2022 | INR | 28 | 28.75 | 26.75 | 28 | 28 | +0.55 (+2.00%) | 10,207 |
7 Sep 2022 | INR | 27.45 | 27.45 | 24.9 | 27.45 | 27.45 | +1.3 (+4.97%) | 11,235 |
6 Sep 2022 | INR | 26 | 27.8 | 26 | 26.15 | 26.15 | -0.45 (-1.69%) | 912 |
5 Sep 2022 | INR | 27.95 | 28 | 26.6 | 26.6 | 26.6 | -1.35 (-4.83%) | 15,883 |
2 Sep 2022 | INR | 28.5 | 28.75 | 27.1 | 27.95 | 27.95 | 0.0 (0.0%) | 653 |
1 Sep 2022 | INR | 28.95 | 28.95 | 27.1 | 27.95 | 27.95 | -0.05 (-0.18%) | 709 |
30 Aug 2022 | INR | 28.8 | 28.8 | 26.65 | 28 | 28 | +0.45 (+1.63%) | 2,228 |
29 Aug 2022 | INR | 26.35 | 27.95 | 25.5 | 27.55 | 27.55 | +0.75 (+2.80%) | 729 |
26 Aug 2022 | INR | 28.35 | 28.35 | 26.7 | 26.8 | 26.8 | -0.2 (-0.74%) | 2,655 |
25 Aug 2022 | INR | 28 | 28.35 | 27 | 27 | 27 | -0.3 (-1.10%) | 5,714 |
24 Aug 2022 | INR | 27.1 | 27.3 | 27.05 | 27.3 | 27.3 | +0.95 (+3.61%) | 7,056 |
23 Aug 2022 | INR | 27.05 | 27.15 | 25.65 | 26.35 | 26.35 | -0.45 (-1.68%) | 1,635 |
22 Aug 2022 | INR | 27.6 | 27.6 | 26 | 26.8 | 26.8 | -0.55 (-2.01%) | 5,927 |
19 Aug 2022 | INR | 26.3 | 27.75 | 25.95 | 27.35 | 27.35 | +0.05 (+0.18%) | 18,767 |
18 Aug 2022 | INR | 26.3 | 27.45 | 26.3 | 27.3 | 27.3 | +0.6 (+2.25%) | 7,666 |
17 Aug 2022 | INR | 27.5 | 28.8 | 26.7 | 26.7 | 26.7 | -1.4 (-4.98%) | 21,345 |
16 Aug 2022 | INR | 28.1 | 28.1 | 28.1 | 28.1 | 28.1 | -1.45 (-4.91%) | 14,920 |
12 Aug 2022 | INR | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.55 (-4.98%) | 6,848 |
11 Aug 2022 | INR | 33.05 | 33.05 | 30.8 | 31.1 | 31.1 | -1.3 (-4.01%) | 4,192 |
10 Aug 2022 | INR | 32.65 | 32.65 | 31.25 | 32.4 | 32.4 | +1.2 (+3.85%) | 5,596 |
8 Aug 2022 | INR | 30.35 | 31.2 | 29.1 | 31.2 | 31.2 | +1.45 (+4.87%) | 3,008 |
5 Aug 2022 | INR | 29.1 | 31.15 | 29.1 | 29.75 | 29.75 | -0.85 (-2.78%) | 3,300 |
4 Aug 2022 | INR | 29 | 31.4 | 29 | 30.6 | 30.6 | +0.1 (+0.33%) | 11,211 |
3 Aug 2022 | INR | 30.1 | 32.25 | 29.8 | 30.5 | 30.5 | -0.85 (-2.71%) | 2,777 |
2 Aug 2022 | INR | 31.7 | 31.7 | 30 | 31.35 | 31.35 | +1.1 (+3.64%) | 3,457 |
1 Aug 2022 | INR | 31.4 | 31.4 | 29.65 | 30.25 | 30.25 | +0.25 (+0.83%) | 1,758 |
29 Jul 2022 | INR | 29.05 | 30.6 | 28.15 | 30 | 30 | +0.4 (+1.35%) | 10,656 |