Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 48.7 | 48.7 | 46.4 | 47.05 | 47.05 | -0.35 (-0.74%) | 15,098 |
12 Sep 2022 | INR | 48 | 48.5 | 47 | 47.4 | 47.4 | 0.0 (0.0%) | 14,170 |
9 Sep 2022 | INR | 48.6 | 48.6 | 46.7 | 47.4 | 47.4 | -0.25 (-0.52%) | 3,429 |
8 Sep 2022 | INR | 48.4 | 49 | 47.5 | 47.65 | 47.65 | +0.05 (+0.11%) | 6,401 |
7 Sep 2022 | INR | 47.8 | 48.05 | 46.7 | 47.6 | 47.6 | +0.8 (+1.71%) | 8,268 |
6 Sep 2022 | INR | 48.45 | 48.45 | 45.6 | 46.8 | 46.8 | -0.9 (-1.89%) | 30,102 |
5 Sep 2022 | INR | 47 | 49.7 | 47 | 47.7 | 47.7 | +0.5 (+1.06%) | 8,770 |
2 Sep 2022 | INR | 46.6 | 48.3 | 45 | 47.2 | 47.2 | +0.3 (+0.64%) | 18,797 |
1 Sep 2022 | INR | 45.15 | 49.45 | 44.1 | 46.9 | 46.9 | +1.75 (+3.88%) | 18,144 |
30 Aug 2022 | INR | 45.95 | 45.95 | 44.55 | 45.15 | 45.15 | -0.1 (-0.22%) | 13,520 |
29 Aug 2022 | INR | 44.35 | 45.4 | 44 | 45.25 | 45.25 | 0.0 (0.0%) | 6,333 |
26 Aug 2022 | INR | 44.05 | 45.9 | 43.5 | 45.25 | 45.25 | +0.35 (+0.78%) | 22,162 |
25 Aug 2022 | INR | 44.15 | 45.95 | 44.15 | 44.9 | 44.9 | +0.2 (+0.45%) | 6,155 |
24 Aug 2022 | INR | 44.2 | 45.9 | 42 | 44.7 | 44.7 | +0.5 (+1.13%) | 16,336 |
23 Aug 2022 | INR | 44.85 | 46 | 43.35 | 44.2 | 44.2 | +0.65 (+1.49%) | 6,872 |
22 Aug 2022 | INR | 45.9 | 45.9 | 38.65 | 43.55 | 43.55 | -1.5 (-3.33%) | 14,731 |
19 Aug 2022 | INR | 46 | 46 | 44.55 | 45.05 | 45.05 | -0.3 (-0.66%) | 7,616 |
18 Aug 2022 | INR | 46 | 46 | 44.6 | 45.35 | 45.35 | +0.25 (+0.55%) | 5,744 |
17 Aug 2022 | INR | 46 | 46 | 44.35 | 45.1 | 45.1 | +0.45 (+1.01%) | 11,905 |
16 Aug 2022 | INR | 46 | 46.65 | 44.5 | 44.65 | 44.65 | +0.05 (+0.11%) | 14,175 |
12 Aug 2022 | INR | 44.35 | 45.5 | 44.3 | 44.6 | 44.6 | +0.3 (+0.68%) | 9,310 |
11 Aug 2022 | INR | 44.5 | 46 | 44 | 44.3 | 44.3 | -0.55 (-1.23%) | 29,389 |
10 Aug 2022 | INR | 46.6 | 47.95 | 43.5 | 44.85 | 44.85 | -0.7 (-1.54%) | 37,788 |
8 Aug 2022 | INR | 46.4 | 47 | 44.3 | 45.55 | 45.55 | -0.4 (-0.87%) | 28,491 |
5 Aug 2022 | INR | 47.25 | 47.25 | 43.3 | 45.95 | 45.95 | -6.6 (-12.56%) | 133,035 |
4 Aug 2022 | INR | 55.65 | 57.7 | 52.15 | 52.55 | 52.55 | -2.6 (-4.71%) | 23,376 |
3 Aug 2022 | INR | 53.5 | 56 | 53.3 | 55.15 | 55.15 | +1.3 (+2.41%) | 29,764 |
2 Aug 2022 | INR | 54.95 | 54.95 | 51.7 | 53.85 | 53.85 | +1.05 (+1.99%) | 15,350 |
1 Aug 2022 | INR | 53.4 | 54.75 | 52.5 | 52.8 | 52.8 | +0.2 (+0.38%) | 14,471 |
29 Jul 2022 | INR | 49 | 53.3 | 49 | 52.6 | 52.6 | +3.6 (+7.35%) | 47,913 |