Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 91.8 | 91.8 | 89 | 89.55 | 39.8 | -0.75 (-0.83%) | 7,975 |
12 Sep 2022 | INR | 89.7 | 91.05 | 88.5 | 90.3 | 40.1333 | +1.1 (+1.23%) | 24,703 |
9 Sep 2022 | INR | 90.7 | 91 | 88.1 | 89.2 | 39.6444 | -1.05 (-1.16%) | 21,625 |
8 Sep 2022 | INR | 92.3 | 92.55 | 89.2 | 90.25 | 40.1111 | -0.55 (-0.61%) | 8,889 |
7 Sep 2022 | INR | 90.95 | 92.5 | 90.4 | 90.8 | 40.3556 | +0.3 (+0.33%) | 21,094 |
6 Sep 2022 | INR | 92.5 | 92.9 | 90.05 | 90.5 | 40.2222 | -1.15 (-1.25%) | 32,364 |
5 Sep 2022 | INR | 89.55 | 93.15 | 89.55 | 91.65 | 40.7333 | +0.5 (+0.55%) | 11,210 |
2 Sep 2022 | INR | 88.5 | 92.8 | 88.5 | 91.15 | 40.5111 | +1.35 (+1.50%) | 45,213 |
1 Sep 2022 | INR | 86.1 | 91.45 | 86.1 | 89.8 | 39.9111 | +1.65 (+1.87%) | 12,447 |
30 Aug 2022 | INR | 85.2 | 89.65 | 85.2 | 88.15 | 39.1778 | +1.95 (+2.26%) | 11,076 |
29 Aug 2022 | INR | 80.6 | 88.6 | 80.6 | 86.2 | 38.3111 | -2.4 (-2.71%) | 36,975 |
26 Aug 2022 | INR | 90.6 | 91.9 | 87.6 | 88.6 | 39.3778 | -1.85 (-2.05%) | 10,624 |
25 Aug 2022 | INR | 91 | 93.2 | 90.25 | 90.45 | 40.2 | +0.1 (+0.11%) | 19,604 |
24 Aug 2022 | INR | 90.75 | 92.3 | 90 | 90.35 | 40.1556 | 0.0 (0.0%) | 11,472 |
23 Aug 2022 | INR | 90.45 | 93.45 | 90.15 | 90.35 | 40.1556 | -1.5 (-1.63%) | 7,631 |
22 Aug 2022 | INR | 93.85 | 97.9 | 91.1 | 91.85 | 40.8222 | -2 (-2.13%) | 100,632 |
19 Aug 2022 | INR | 82 | 96.6 | 82 | 93.85 | 41.7111 | +9.5 (+11.26%) | 220,583 |
18 Aug 2022 | INR | 88 | 88 | 81.5 | 84.35 | 37.4889 | +2.7 (+3.31%) | 10,547 |
17 Aug 2022 | INR | 81.45 | 82.6 | 80.5 | 81.65 | 36.2889 | 0.0 (0.0%) | 17,051 |
16 Aug 2022 | INR | 83.8 | 83.8 | 80.75 | 81.65 | 36.2889 | +0.65 (+0.80%) | 9,410 |
12 Aug 2022 | INR | 79.4 | 82.6 | 79.2 | 81 | 36 | +1.35 (+1.69%) | 21,966 |
11 Aug 2022 | INR | 84.8 | 85 | 78.05 | 79.65 | 35.4 | -3.75 (-4.50%) | 44,444 |
10 Aug 2022 | INR | 84.8 | 88.8 | 81.15 | 83.4 | 37.0667 | -2.95 (-3.42%) | 37,544 |
8 Aug 2022 | INR | 89.8 | 89.8 | 84.3 | 86.35 | 38.3778 | +2.6 (+3.10%) | 13,810 |
5 Aug 2022 | INR | 79.45 | 88.65 | 79.05 | 83.75 | 37.2222 | +5.8 (+7.44%) | 56,559 |
4 Aug 2022 | INR | 78 | 80.05 | 77.5 | 77.95 | 34.6444 | +0.35 (+0.45%) | 20,109 |
3 Aug 2022 | INR | 76 | 78.4 | 73.5 | 77.6 | 34.4889 | +2.05 (+2.71%) | 28,683 |
2 Aug 2022 | INR | 74.85 | 76.3 | 74.2 | 75.55 | 33.5778 | +0.25 (+0.33%) | 2,224 |
1 Aug 2022 | INR | 73.05 | 76 | 73.05 | 75.3 | 33.4667 | +0.9 (+1.21%) | 16,974 |
29 Jul 2022 | INR | 73.7 | 74.55 | 73 | 74.4 | 33.0667 | +1.5 (+2.06%) | 9,612 |