Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 19.2 | 19.45 | 18.05 | 18.15 | 18.15 | -0.65 (-3.46%) | 39,145 |
12 Sep 2022 | INR | 18.4 | 19.2 | 18.3 | 18.8 | 18.8 | +1.35 (+7.74%) | 44,483 |
9 Sep 2022 | INR | 17.95 | 17.95 | 16.25 | 17.45 | 17.45 | +0.8 (+4.80%) | 35,694 |
8 Sep 2022 | INR | 15.9 | 17.45 | 15.9 | 16.65 | 16.65 | +0.95 (+6.05%) | 15,196 |
7 Sep 2022 | INR | 16.8 | 16.8 | 15.45 | 15.7 | 15.7 | -0.45 (-2.79%) | 15,220 |
6 Sep 2022 | INR | 17.45 | 17.45 | 16.1 | 16.15 | 16.15 | -0.5 (-3.00%) | 27,306 |
5 Sep 2022 | INR | 16.75 | 17.7 | 16.55 | 16.65 | 16.65 | +0.25 (+1.52%) | 30,704 |
2 Sep 2022 | INR | 15.95 | 16.75 | 15.5 | 16.4 | 16.4 | +0.91 (+5.87%) | 13,386 |
1 Sep 2022 | INR | 16.02 | 16.8 | 15.2 | 15.49 | 15.49 | -0.54 (-3.37%) | 4,696 |
30 Aug 2022 | INR | 15.95 | 16.85 | 15.8 | 16.03 | 16.03 | -0.24 (-1.48%) | 7,099 |
29 Aug 2022 | INR | 15 | 16.5 | 14.8 | 16.27 | 16.27 | +0.17 (+1.06%) | 4,947 |
26 Aug 2022 | INR | 16.36 | 16.8 | 15.62 | 16.1 | 16.1 | -0.26 (-1.59%) | 6,661 |
25 Aug 2022 | INR | 16.02 | 16.89 | 16.02 | 16.36 | 16.36 | -0.07 (-0.43%) | 3,476 |
24 Aug 2022 | INR | 16.65 | 16.99 | 16.2 | 16.43 | 16.43 | -0.2 (-1.20%) | 6,191 |
23 Aug 2022 | INR | 16.1 | 16.78 | 15.11 | 16.63 | 16.63 | +1.21 (+7.85%) | 10,300 |
22 Aug 2022 | INR | 16.45 | 17.28 | 15.25 | 15.42 | 15.42 | -1.37 (-8.16%) | 16,832 |
19 Aug 2022 | INR | 17 | 17.5 | 16.15 | 16.79 | 16.79 | -0.21 (-1.24%) | 372,101 |
18 Aug 2022 | INR | 17.34 | 17.86 | 16.5 | 17 | 17 | +0.42 (+2.53%) | 441,985 |
17 Aug 2022 | INR | 14.7 | 17.73 | 14.7 | 16.58 | 16.58 | +1.8 (+12.18%) | 49,455 |
16 Aug 2022 | INR | 14.28 | 15 | 14.04 | 14.78 | 14.78 | +0.52 (+3.65%) | 13,353 |
12 Aug 2022 | INR | 14.1 | 14.4 | 14.02 | 14.26 | 14.26 | +0.01 (+0.07%) | 4,404 |
11 Aug 2022 | INR | 14.39 | 14.45 | 14 | 14.25 | 14.25 | -0.14 (-0.97%) | 10,043 |
10 Aug 2022 | INR | 14 | 14.49 | 13.99 | 14.39 | 14.39 | +0.39 (+2.79%) | 7,638 |
8 Aug 2022 | INR | 14.12 | 14.12 | 13.4 | 14 | 14 | +0.06 (+0.43%) | 12,179 |
5 Aug 2022 | INR | 13.99 | 14.15 | 13.12 | 13.94 | 13.94 | -0.06 (-0.43%) | 30,383 |
4 Aug 2022 | INR | 13.7 | 14.36 | 11.4 | 14 | 14 | +0.02 (+0.14%) | 13,762 |
3 Aug 2022 | INR | 13.96 | 14.37 | 13.9 | 13.98 | 13.98 | -0.06 (-0.43%) | 4,164 |
2 Aug 2022 | INR | 14.6 | 14.6 | 13.95 | 14.04 | 14.04 | +0.03 (+0.21%) | 12,144 |
1 Aug 2022 | INR | 14.4 | 14.5 | 13.76 | 14.01 | 14.01 | +0.01 (+0.07%) | 15,408 |
29 Jul 2022 | INR | 14.6 | 14.6 | 13 | 14 | 14 | +0.05 (+0.36%) | 23,676 |