Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 10.63 | 10.66 | 10.2 | 10.43 | 10.43 | -0.2 (-1.88%) | 34,069 |
12 Sep 2022 | INR | 10.94 | 10.94 | 10.52 | 10.63 | 10.63 | -0.27 (-2.48%) | 45,367 |
9 Sep 2022 | INR | 11.25 | 11.3 | 10.7 | 10.9 | 10.9 | -0.12 (-1.09%) | 39,041 |
8 Sep 2022 | INR | 11.3 | 11.42 | 10.75 | 11.02 | 11.02 | -0.08 (-0.72%) | 40,637 |
7 Sep 2022 | INR | 11 | 11.4 | 10.88 | 11.1 | 11.1 | +0.02 (+0.18%) | 26,458 |
6 Sep 2022 | INR | 11 | 11.36 | 10.87 | 11.08 | 11.08 | +0.21 (+1.93%) | 32,502 |
5 Sep 2022 | INR | 10.43 | 10.87 | 10.41 | 10.87 | 10.87 | +0.51 (+4.92%) | 43,026 |
2 Sep 2022 | INR | 10.02 | 10.49 | 10 | 10.36 | 10.36 | +0.02 (+0.19%) | 48,203 |
1 Sep 2022 | INR | 10.6 | 10.6 | 10.05 | 10.34 | 10.34 | -0.23 (-2.18%) | 50,214 |
30 Aug 2022 | INR | 10.95 | 10.95 | 10.12 | 10.57 | 10.57 | +0.05 (+0.48%) | 28,043 |
29 Aug 2022 | INR | 10.5 | 10.99 | 10 | 10.52 | 10.52 | 0.0 (0.0%) | 35,426 |
26 Aug 2022 | INR | 10.98 | 11.05 | 10.4 | 10.52 | 10.52 | -0.41 (-3.75%) | 41,083 |
25 Aug 2022 | INR | 11.25 | 11.42 | 10.51 | 10.93 | 10.93 | +0.04 (+0.37%) | 46,951 |
24 Aug 2022 | INR | 11.19 | 11.19 | 10.45 | 10.89 | 10.89 | +0.22 (+2.06%) | 19,384 |
23 Aug 2022 | INR | 10.71 | 11.47 | 10.62 | 10.67 | 10.67 | -0.32 (-2.91%) | 31,445 |
22 Aug 2022 | INR | 10.57 | 11.09 | 10.57 | 10.99 | 10.99 | +0.42 (+3.97%) | 65,865 |
19 Aug 2022 | INR | 10.4 | 10.7 | 10.25 | 10.57 | 10.57 | -0.03 (-0.28%) | 37,902 |
18 Aug 2022 | INR | 11 | 11 | 10.4 | 10.6 | 10.6 | -0.31 (-2.84%) | 50,554 |
17 Aug 2022 | INR | 11.1 | 11.2 | 10.7 | 10.91 | 10.91 | -0.04 (-0.37%) | 12,879 |
16 Aug 2022 | INR | 11.09 | 11.39 | 10.9 | 10.95 | 10.95 | -0.01 (-0.09%) | 27,557 |
12 Aug 2022 | INR | 10.7 | 11.15 | 10.5 | 10.96 | 10.96 | +0.06 (+0.55%) | 33,925 |
11 Aug 2022 | INR | 11.25 | 11.25 | 10.65 | 10.9 | 10.9 | -0.18 (-1.62%) | 25,792 |
10 Aug 2022 | INR | 11.34 | 11.7 | 10.8 | 11.08 | 11.08 | -0.22 (-1.95%) | 19,479 |
8 Aug 2022 | INR | 11.36 | 11.55 | 11.08 | 11.3 | 11.3 | +0.11 (+0.98%) | 25,525 |
5 Aug 2022 | INR | 11.14 | 11.48 | 10.8 | 11.19 | 11.19 | +0.11 (+0.99%) | 28,021 |
4 Aug 2022 | INR | 11.99 | 11.99 | 11.08 | 11.08 | 11.08 | -0.58 (-4.97%) | 44,032 |
3 Aug 2022 | INR | 12.3 | 12.3 | 11.61 | 11.66 | 11.66 | -0.56 (-4.58%) | 21,255 |
2 Aug 2022 | INR | 12.64 | 12.66 | 12 | 12.22 | 12.22 | +0.16 (+1.33%) | 36,445 |
1 Aug 2022 | INR | 11.89 | 12.06 | 11.5 | 12.06 | 12.06 | +0.57 (+4.96%) | 39,784 |
29 Jul 2022 | INR | 11.49 | 11.49 | 11.2 | 11.49 | 11.49 | +0.54 (+4.93%) | 23,408 |