Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 24 | 25 | 23 | 23.05 | 23.05 | -0.95 (-3.96%) | 10,506 |
12 Sep 2022 | INR | 26.4 | 26.4 | 23.65 | 24 | 24 | +0.15 (+0.63%) | 3,561 |
9 Sep 2022 | INR | 22.55 | 25.85 | 22.55 | 23.85 | 23.85 | +1.45 (+6.47%) | 89,205 |
8 Sep 2022 | INR | 22.7 | 22.95 | 22.2 | 22.4 | 22.4 | +0.35 (+1.59%) | 3,684 |
7 Sep 2022 | INR | 22.25 | 23.2 | 21.75 | 22.05 | 22.05 | -0.5 (-2.22%) | 31,433 |
6 Sep 2022 | INR | 22.6 | 23.3 | 22.25 | 22.55 | 22.55 | -0.05 (-0.22%) | 22,722 |
5 Sep 2022 | INR | 23.95 | 23.95 | 22.5 | 22.6 | 22.6 | -0.3 (-1.31%) | 12,399 |
2 Sep 2022 | INR | 23.15 | 23.5 | 22.3 | 22.9 | 22.9 | +0.1 (+0.44%) | 6,482 |
1 Sep 2022 | INR | 22.05 | 23.35 | 22.05 | 22.8 | 22.8 | -0.25 (-1.08%) | 4,462 |
30 Aug 2022 | INR | 22.95 | 24.6 | 22.6 | 23.05 | 23.05 | -0.1 (-0.43%) | 26,653 |
29 Aug 2022 | INR | 23.1 | 23.2 | 22.25 | 23.15 | 23.15 | 0.0 (0.0%) | 3,647 |
26 Aug 2022 | INR | 22.95 | 23.75 | 22.95 | 23.15 | 23.15 | +0.1 (+0.43%) | 3,260 |
25 Aug 2022 | INR | 24.5 | 24.5 | 22.9 | 23.05 | 23.05 | -0.9 (-3.76%) | 20,031 |
24 Aug 2022 | INR | 24.5 | 24.75 | 23.7 | 23.95 | 23.95 | -0.55 (-2.24%) | 8,152 |
23 Aug 2022 | INR | 24.3 | 25 | 24.3 | 24.5 | 24.5 | +0.2 (+0.82%) | 1,353 |
22 Aug 2022 | INR | 25.3 | 25.35 | 23.9 | 24.3 | 24.3 | -1 (-3.95%) | 8,934 |
19 Aug 2022 | INR | 24.8 | 27 | 24.3 | 25.3 | 25.3 | +0.65 (+2.64%) | 9,703 |
18 Aug 2022 | INR | 25.05 | 25.25 | 24.55 | 24.65 | 24.65 | -0.25 (-1.00%) | 2,768 |
17 Aug 2022 | INR | 24 | 25.3 | 23.85 | 24.9 | 24.9 | +0.4 (+1.63%) | 5,122 |
16 Aug 2022 | INR | 24 | 24.5 | 23.95 | 24.5 | 24.5 | +0.05 (+0.20%) | 1,755 |
12 Aug 2022 | INR | 24.7 | 24.7 | 23.8 | 24.45 | 24.45 | +0.6 (+2.52%) | 3,713 |
11 Aug 2022 | INR | 25.25 | 25.25 | 23.8 | 23.85 | 23.85 | -0.75 (-3.05%) | 9,885 |
10 Aug 2022 | INR | 25 | 25.5 | 24.15 | 24.6 | 24.6 | +0.05 (+0.20%) | 9,120 |
8 Aug 2022 | INR | 23.6 | 24.8 | 23.45 | 24.55 | 24.55 | +0.6 (+2.51%) | 4,777 |
5 Aug 2022 | INR | 24.7 | 25.75 | 23.5 | 23.95 | 23.95 | -0.9 (-3.62%) | 10,628 |
4 Aug 2022 | INR | 26.65 | 26.85 | 24.2 | 24.85 | 24.85 | -0.1 (-0.40%) | 9,180 |
3 Aug 2022 | INR | 24 | 25.75 | 23.25 | 24.95 | 24.95 | +1.15 (+4.83%) | 19,678 |
2 Aug 2022 | INR | 22.85 | 24.55 | 22.75 | 23.8 | 23.8 | +1.05 (+4.62%) | 27,672 |
1 Aug 2022 | INR | 22.2 | 22.75 | 22.2 | 22.75 | 22.75 | +0.35 (+1.56%) | 2,881 |
29 Jul 2022 | INR | 22.1 | 22.95 | 21.85 | 22.4 | 22.4 | +0.05 (+0.22%) | 1,585 |