Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 30.35 | 30.35 | 28.9 | 29.1 | 29.1 | -0.35 (-1.19%) | 1,305 |
12 Sep 2022 | INR | 29 | 29.95 | 28.1 | 29.45 | 29.45 | +0.45 (+1.55%) | 852 |
9 Sep 2022 | INR | 30.2 | 30.2 | 29 | 29 | 29 | -0.5 (-1.69%) | 11 |
8 Sep 2022 | INR | 29 | 30.1 | 28.5 | 29.5 | 29.5 | -0.25 (-0.84%) | 2,609 |
7 Sep 2022 | INR | 28.45 | 29.75 | 28.45 | 29.75 | 29.75 | +1.4 (+4.94%) | 110 |
6 Sep 2022 | INR | 29 | 29 | 27.65 | 28.35 | 28.35 | -0.7 (-2.41%) | 202 |
5 Sep 2022 | INR | 28.2 | 29.9 | 28.2 | 29.05 | 29.05 | -0.05 (-0.17%) | 414 |
2 Sep 2022 | INR | 29.35 | 29.35 | 29 | 29.1 | 29.1 | -0.5 (-1.69%) | 1,018 |
1 Sep 2022 | INR | 29.95 | 29.95 | 27.9 | 29.6 | 29.6 | +0.25 (+0.85%) | 1,612 |
30 Aug 2022 | INR | 30 | 30 | 27.5 | 29.35 | 29.35 | +0.65 (+2.26%) | 1,574 |
29 Aug 2022 | INR | 29.35 | 30.1 | 27.35 | 28.7 | 28.7 | -0.05 (-0.17%) | 1,796 |
26 Aug 2022 | INR | 28.15 | 29 | 28.15 | 28.75 | 28.75 | +0.05 (+0.17%) | 1,901 |
25 Aug 2022 | INR | 28.75 | 28.75 | 28.4 | 28.7 | 28.7 | +1.2 (+4.36%) | 361 |
24 Aug 2022 | INR | 27.15 | 27.5 | 27.15 | 27.5 | 27.5 | +1.15 (+4.36%) | 336 |
23 Aug 2022 | INR | 28 | 28.05 | 26.15 | 26.35 | 26.35 | -1.15 (-4.18%) | 844 |
22 Aug 2022 | INR | 26.75 | 28 | 26.75 | 27.5 | 27.5 | +0.75 (+2.80%) | 353 |
19 Aug 2022 | INR | 26.15 | 26.95 | 25.35 | 26.75 | 26.75 | +0.1 (+0.38%) | 2,213 |
18 Aug 2022 | INR | 25.7 | 26.95 | 25.7 | 26.65 | 26.65 | +0.95 (+3.70%) | 848 |
17 Aug 2022 | INR | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | 0.0 (0.0%) | 54 |
16 Aug 2022 | INR | 25.9 | 25.9 | 23.5 | 25.7 | 25.7 | +1 (+4.05%) | 1,126 |
12 Aug 2022 | INR | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | -1.3 (-5%) | 576 |
11 Aug 2022 | INR | 25.1 | 26 | 23.85 | 26 | 26 | +0.9 (+3.59%) | 3,974 |
10 Aug 2022 | INR | 26 | 27.5 | 25.1 | 25.1 | 25.1 | -1.3 (-4.92%) | 1,560 |
8 Aug 2022 | INR | 27.8 | 27.8 | 26.4 | 26.4 | 26.4 | -1.35 (-4.86%) | 1,503 |
5 Aug 2022 | INR | 28.15 | 28.15 | 25.65 | 27.75 | 27.75 | +0.75 (+2.78%) | 218 |
4 Aug 2022 | INR | 24.9 | 27.45 | 24.9 | 27 | 27 | +0.8 (+3.05%) | 136 |
3 Aug 2022 | INR | 28.5 | 28.5 | 26.1 | 26.2 | 26.2 | -1.1 (-4.03%) | 2,432 |
2 Aug 2022 | INR | 24.75 | 27.3 | 24.75 | 27.3 | 27.3 | +1.25 (+4.80%) | 1,953 |
1 Aug 2022 | INR | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.0 (0.0%) | 1,250 |
29 Jul 2022 | INR | 26.2 | 27.05 | 25.7 | 26.05 | 26.05 | -1 (-3.70%) | 1,242 |