Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 10.3 | 10.9 | 10.2 | 10.33 | 10.33 | -0.08 (-0.77%) | 15,722 |
12 Sep 2022 | INR | 10.3 | 10.52 | 10.23 | 10.41 | 10.41 | +0.21 (+2.06%) | 6,454 |
9 Sep 2022 | INR | 10.75 | 10.82 | 9.72 | 10.2 | 10.2 | -0.51 (-4.76%) | 43,730 |
8 Sep 2022 | INR | 10.99 | 10.99 | 10.58 | 10.71 | 10.71 | +0.19 (+1.81%) | 11,282 |
7 Sep 2022 | INR | 11.28 | 11.49 | 10.48 | 10.52 | 10.52 | -0.76 (-6.74%) | 48,656 |
6 Sep 2022 | INR | 10.1 | 11.28 | 10.1 | 11.28 | 11.28 | +1.02 (+9.94%) | 56,813 |
5 Sep 2022 | INR | 9.85 | 10.5 | 9.85 | 10.26 | 10.26 | -0.06 (-0.58%) | 13,265 |
2 Sep 2022 | INR | 10.3 | 10.53 | 10 | 10.32 | 10.32 | +0.02 (+0.19%) | 10,529 |
1 Sep 2022 | INR | 9.73 | 10.35 | 9.73 | 10.3 | 10.3 | +0.39 (+3.94%) | 47,366 |
30 Aug 2022 | INR | 10.41 | 10.41 | 9.65 | 9.91 | 9.91 | +0.08 (+0.81%) | 27,827 |
29 Aug 2022 | INR | 9.82 | 9.92 | 9.68 | 9.83 | 9.83 | -0.04 (-0.41%) | 5,651 |
26 Aug 2022 | INR | 9.72 | 10.19 | 9.4 | 9.87 | 9.87 | +0.43 (+4.56%) | 51,925 |
25 Aug 2022 | INR | 9.32 | 9.93 | 9.22 | 9.44 | 9.44 | +0.41 (+4.54%) | 48,838 |
24 Aug 2022 | INR | 8.05 | 9.46 | 8.05 | 9.03 | 9.03 | +0.43 (+5%) | 33,364 |
23 Aug 2022 | INR | 8.62 | 8.7 | 8.53 | 8.6 | 8.6 | -0.02 (-0.23%) | 7,606 |
22 Aug 2022 | INR | 8.7 | 8.72 | 8.38 | 8.62 | 8.62 | -0.1 (-1.15%) | 3,792 |
19 Aug 2022 | INR | 8.63 | 8.8 | 8.4 | 8.72 | 8.72 | +0.08 (+0.93%) | 2,559 |
18 Aug 2022 | INR | 8.85 | 8.85 | 8.33 | 8.64 | 8.64 | +0.15 (+1.77%) | 25,225 |
17 Aug 2022 | INR | 8.97 | 8.97 | 8 | 8.49 | 8.49 | -0.05 (-0.59%) | 25,471 |
16 Aug 2022 | INR | 9.2 | 9.75 | 8.5 | 8.54 | 8.54 | -0.85 (-9.05%) | 31,833 |
12 Aug 2022 | INR | 9.4 | 9.9 | 9.28 | 9.39 | 9.39 | -0.01 (-0.11%) | 9,853 |
11 Aug 2022 | INR | 9.3 | 9.4 | 9.06 | 9.4 | 9.4 | +0.25 (+2.73%) | 2,210 |
10 Aug 2022 | INR | 9.2 | 9.4 | 8.95 | 9.15 | 9.15 | -0.09 (-0.97%) | 1,887 |
8 Aug 2022 | INR | 9.35 | 9.6 | 9.18 | 9.24 | 9.24 | +0.01 (+0.11%) | 4,633 |
5 Aug 2022 | INR | 9.05 | 9.93 | 9.05 | 9.23 | 9.23 | -0.27 (-2.84%) | 15,573 |
4 Aug 2022 | INR | 10.1 | 10.17 | 9.46 | 9.5 | 9.5 | -0.45 (-4.52%) | 17,338 |
3 Aug 2022 | INR | 10.2 | 10.2 | 9.55 | 9.95 | 9.95 | +0.03 (+0.30%) | 7,962 |
2 Aug 2022 | INR | 9.08 | 9.98 | 9.08 | 9.92 | 9.92 | +0.41 (+4.31%) | 11,332 |
1 Aug 2022 | INR | 9.8 | 10.25 | 9.36 | 9.51 | 9.51 | -0.34 (-3.45%) | 5,132 |
29 Jul 2022 | INR | 10.3 | 10.35 | 9.82 | 9.85 | 9.85 | -0.48 (-4.65%) | 30,543 |