Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 93 | 93.2 | 89.4 | 89.7 | 89.7 | -2.3 (-2.50%) | 13,362 |
12 Sep 2022 | INR | 88 | 94.1 | 88 | 92 | 92 | +5.1 (+5.87%) | 24,905 |
9 Sep 2022 | INR | 83.45 | 91.5 | 83.45 | 86.9 | 86.9 | +1.8 (+2.12%) | 13,559 |
8 Sep 2022 | INR | 85.3 | 87 | 83.45 | 85.1 | 85.1 | -0.2 (-0.23%) | 8,615 |
7 Sep 2022 | INR | 83.5 | 85.8 | 83.1 | 85.3 | 85.3 | +2.25 (+2.71%) | 5,024 |
6 Sep 2022 | INR | 83.6 | 84.2 | 82.25 | 83.05 | 83.05 | +0.3 (+0.36%) | 4,104 |
5 Sep 2022 | INR | 82.95 | 84.65 | 80.4 | 82.75 | 82.75 | +0.6 (+0.73%) | 6,572 |
2 Sep 2022 | INR | 83.1 | 84.65 | 82 | 82.15 | 82.15 | -0.05 (-0.06%) | 8,521 |
1 Sep 2022 | INR | 81.95 | 83.3 | 81.9 | 82.2 | 82.2 | +0.2 (+0.24%) | 3,231 |
30 Aug 2022 | INR | 82.85 | 85 | 80.75 | 82 | 82 | +0.5 (+0.61%) | 37,968 |
29 Aug 2022 | INR | 82.7 | 82.7 | 77.95 | 81.5 | 81.5 | -1.15 (-1.39%) | 9,904 |
26 Aug 2022 | INR | 83 | 84 | 82.45 | 82.65 | 82.65 | +0.55 (+0.67%) | 5,673 |
25 Aug 2022 | INR | 83.55 | 86.6 | 81.5 | 82.1 | 82.1 | +1.05 (+1.30%) | 19,932 |
24 Aug 2022 | INR | 80.6 | 81.1 | 79.5 | 81.05 | 81.05 | +0.95 (+1.19%) | 3,360 |
23 Aug 2022 | INR | 79.75 | 81 | 78.5 | 80.1 | 80.1 | +0.5 (+0.63%) | 7,512 |
22 Aug 2022 | INR | 81.2 | 81.2 | 79.35 | 79.6 | 79.6 | -1.85 (-2.27%) | 9,093 |
19 Aug 2022 | INR | 81.6 | 82.5 | 80.5 | 81.45 | 81.45 | 0.0 (0.0%) | 6,327 |
18 Aug 2022 | INR | 82 | 82.9 | 81.2 | 81.45 | 81.45 | -0.15 (-0.18%) | 8,769 |
17 Aug 2022 | INR | 81.35 | 82.75 | 81.3 | 81.6 | 81.6 | +0.45 (+0.55%) | 4,691 |
16 Aug 2022 | INR | 80.05 | 82.5 | 79.85 | 81.15 | 81.15 | -0.25 (-0.31%) | 4,002 |
12 Aug 2022 | INR | 81 | 82.6 | 80.7 | 81.4 | 81.4 | -0.05 (-0.06%) | 4,025 |
11 Aug 2022 | INR | 81.95 | 82.5 | 80.4 | 81.45 | 81.45 | -0.45 (-0.55%) | 4,549 |
10 Aug 2022 | INR | 83.55 | 83.8 | 81.9 | 81.9 | 81.9 | -1.2 (-1.44%) | 2,353 |
8 Aug 2022 | INR | 82.2 | 85.5 | 82.2 | 83.1 | 83.1 | +1.45 (+1.78%) | 14,493 |
5 Aug 2022 | INR | 81.65 | 84.8 | 81 | 81.65 | 81.65 | -3 (-3.54%) | 10,914 |
4 Aug 2022 | INR | 85.25 | 86.9 | 84 | 84.65 | 84.65 | +0.65 (+0.77%) | 7,333 |
3 Aug 2022 | INR | 86.15 | 87.65 | 83.6 | 84 | 84 | -1.95 (-2.27%) | 2,610 |
2 Aug 2022 | INR | 84.8 | 88 | 84.8 | 85.95 | 85.95 | +1.1 (+1.30%) | 8,966 |
1 Aug 2022 | INR | 81.05 | 85.8 | 81.05 | 84.85 | 84.85 | +3.35 (+4.11%) | 6,991 |
29 Jul 2022 | INR | 85.9 | 85.9 | 81 | 81.5 | 81.5 | +0.9 (+1.12%) | 2,590 |