Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 17.85 | 18 | 17.15 | 17.7 | 17.7 | -0.3 (-1.67%) | 2,824 |
12 Sep 2022 | INR | 17.25 | 18.5 | 17.25 | 18 | 18 | 0.0 (0.0%) | 2,830 |
9 Sep 2022 | INR | 17.25 | 18.4 | 17.25 | 18 | 18 | +0.2 (+1.12%) | 64 |
8 Sep 2022 | INR | 18.35 | 18.35 | 17.6 | 17.8 | 17.8 | -0.6 (-3.26%) | 664 |
7 Sep 2022 | INR | 18.35 | 18.4 | 17.8 | 18.4 | 18.4 | 0.0 (0.0%) | 12,017 |
6 Sep 2022 | INR | 17.85 | 18.45 | 17.75 | 18.4 | 18.4 | -0.2 (-1.08%) | 5,587 |
5 Sep 2022 | INR | 18.05 | 18.95 | 17.55 | 18.6 | 18.6 | +0.55 (+3.05%) | 754 |
2 Sep 2022 | INR | 18 | 18.05 | 18 | 18.05 | 18.05 | +0.15 (+0.84%) | 71 |
1 Sep 2022 | INR | 17.35 | 17.9 | 16.25 | 17.9 | 17.9 | +0.85 (+4.99%) | 815 |
30 Aug 2022 | INR | 17.05 | 17.8 | 17.05 | 17.05 | 17.05 | -0.1 (-0.58%) | 26 |
29 Aug 2022 | INR | 17 | 18.35 | 17 | 17.15 | 17.15 | -0.7 (-3.92%) | 6,019 |
26 Aug 2022 | INR | 17.7 | 18.2 | 17.35 | 17.85 | 17.85 | -0.4 (-2.19%) | 2,711 |
25 Aug 2022 | INR | 19 | 19 | 17.95 | 18.25 | 18.25 | -0.6 (-3.18%) | 6,873 |
24 Aug 2022 | INR | 18.7 | 20.5 | 18.7 | 18.85 | 18.85 | -0.8 (-4.07%) | 3,767 |
23 Aug 2022 | INR | 19.95 | 19.95 | 19.1 | 19.65 | 19.65 | +1.5 (+8.26%) | 13,214 |
22 Aug 2022 | INR | 17.9 | 18.5 | 17.9 | 18.15 | 18.15 | +1.3 (+7.72%) | 830 |
19 Aug 2022 | INR | 15.35 | 17 | 15.3 | 16.85 | 16.85 | +0.45 (+2.74%) | 8,977 |
18 Aug 2022 | INR | 15 | 16.5 | 14.85 | 16.4 | 16.4 | +1.4 (+9.33%) | 13,403 |
17 Aug 2022 | INR | 15.05 | 15.35 | 15 | 15 | 15 | 0.0 (0.0%) | 1,530 |
16 Aug 2022 | INR | 15.9 | 15.9 | 14.85 | 15 | 15 | -0.2 (-1.32%) | 653 |
12 Aug 2022 | INR | 15.5 | 15.9 | 15.1 | 15.2 | 15.2 | +0.05 (+0.33%) | 2,150 |
11 Aug 2022 | INR | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.25 (-1.62%) | 3 |
10 Aug 2022 | INR | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | +0.25 (+1.65%) | 1,128 |
8 Aug 2022 | INR | 15.9 | 15.9 | 14.9 | 15.15 | 15.15 | +0.05 (+0.33%) | 2,302 |
5 Aug 2022 | INR | 14.8 | 15.1 | 14.8 | 15.1 | 15.1 | 0.0 (0.0%) | 18 |
4 Aug 2022 | INR | 15.65 | 15.65 | 14.7 | 15.1 | 15.1 | -0.1 (-0.66%) | 582 |
3 Aug 2022 | INR | 15.1 | 15.2 | 15.1 | 15.2 | 15.2 | +0.05 (+0.33%) | 168 |
2 Aug 2022 | INR | 15.2 | 15.2 | 15.1 | 15.15 | 15.15 | -0.45 (-2.88%) | 120 |
1 Aug 2022 | INR | 15.7 | 15.9 | 15.35 | 15.6 | 15.6 | -0.11 (-0.70%) | 3,781 |
29 Jul 2022 | INR | 16.09 | 16.26 | 15.37 | 15.71 | 15.71 | +0.22 (+1.42%) | 5,102 |