Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 40.9 | 42 | 40 | 40.75 | 40.75 | +1.4 (+3.56%) | 9,475 |
12 Sep 2022 | INR | 40.95 | 41.85 | 38.15 | 39.35 | 39.35 | -0.2 (-0.51%) | 9,076 |
9 Sep 2022 | INR | 42.35 | 42.35 | 39.4 | 39.55 | 39.55 | +0.2 (+0.51%) | 6,490 |
8 Sep 2022 | INR | 36.75 | 41.85 | 36.5 | 39.35 | 39.35 | -0.65 (-1.63%) | 4,119 |
7 Sep 2022 | INR | 44.75 | 44.75 | 39.5 | 40 | 40 | -1.9 (-4.53%) | 7,694 |
6 Sep 2022 | INR | 42.7 | 42.7 | 39.65 | 41.9 | 41.9 | +2.8 (+7.16%) | 10,123 |
5 Sep 2022 | INR | 35.95 | 39.1 | 35 | 39.1 | 39.1 | +3.55 (+9.99%) | 15,898 |
2 Sep 2022 | INR | 34.35 | 35.75 | 34.35 | 35.55 | 35.55 | +1.2 (+3.49%) | 5,642 |
1 Sep 2022 | INR | 35.15 | 35.15 | 34.25 | 34.35 | 34.35 | -0.8 (-2.28%) | 1,281 |
30 Aug 2022 | INR | 35 | 36.4 | 34.8 | 35.15 | 35.15 | +0.35 (+1.01%) | 5,364 |
29 Aug 2022 | INR | 37 | 37 | 34.1 | 34.8 | 34.8 | -0.7 (-1.97%) | 7,144 |
26 Aug 2022 | INR | 34.7 | 37.45 | 33.15 | 35.5 | 35.5 | -0.35 (-0.98%) | 6,808 |
25 Aug 2022 | INR | 35.55 | 36 | 35 | 35.85 | 35.85 | +0.1 (+0.28%) | 2,867 |
24 Aug 2022 | INR | 37.95 | 37.95 | 35.7 | 35.75 | 35.75 | -0.35 (-0.97%) | 3,459 |
23 Aug 2022 | INR | 36.45 | 37.6 | 33.2 | 36.1 | 36.1 | +0.4 (+1.12%) | 3,564 |
22 Aug 2022 | INR | 38.3 | 38.3 | 34.6 | 35.7 | 35.7 | -0.25 (-0.70%) | 4,131 |
19 Aug 2022 | INR | 38.8 | 38.8 | 35.3 | 35.95 | 35.95 | -1 (-2.71%) | 4,526 |
18 Aug 2022 | INR | 36.65 | 37 | 34.55 | 36.95 | 36.95 | +0.3 (+0.82%) | 3,934 |
17 Aug 2022 | INR | 35 | 37.95 | 34 | 36.65 | 36.65 | +2.15 (+6.23%) | 2,555 |
16 Aug 2022 | INR | 37.65 | 37.65 | 34.05 | 34.5 | 34.5 | +0.25 (+0.73%) | 5,950 |
12 Aug 2022 | INR | 36.35 | 36.35 | 33.65 | 34.25 | 34.25 | -2.1 (-5.78%) | 1,158 |
11 Aug 2022 | INR | 35 | 37.95 | 34.6 | 36.35 | 36.35 | +1.35 (+3.86%) | 4,149 |
10 Aug 2022 | INR | 37.25 | 37.25 | 34.45 | 35 | 35 | -2.35 (-6.29%) | 6,692 |
8 Aug 2022 | INR | 42.65 | 42.65 | 36.05 | 37.35 | 37.35 | -2.05 (-5.20%) | 7,412 |
5 Aug 2022 | INR | 43.5 | 43.5 | 38.5 | 39.4 | 39.4 | -0.55 (-1.38%) | 11,716 |
4 Aug 2022 | INR | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | +1.9 (+4.99%) | 16,367 |
3 Aug 2022 | INR | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | +1.8 (+4.97%) | 4,242 |
2 Aug 2022 | INR | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | +1.7 (+4.92%) | 2,109 |
1 Aug 2022 | INR | 34.2 | 34.55 | 34.2 | 34.55 | 34.55 | +1.6 (+4.86%) | 2,022 |
29 Jul 2022 | INR | 31.6 | 33.95 | 31.6 | 32.95 | 32.95 | -0.05 (-0.15%) | 2,091 |